United Parcel Service, Inc. (NEO:UPS)
Canada
· Delayed Price · Currency is CAD 14.30
+0.12 (0.85%)
Apr 2, 2025, 9:30 AM EST
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 14.18 | 14.30 | 14.18 | 14.30 | - | 0.85% | 3,433 |
| Apr 1, 2025 | 14.11 | 14.18 | 14.07 | 14.18 | - | -0.70% | 6,499 |
| Mar 31, 2025 | 14.10 | 14.34 | 14.10 | 14.28 | - | 0.21% | 6,242 |
| Mar 28, 2025 | 14.39 | 14.39 | 14.25 | 14.25 | - | -1.18% | 8,909 |
| Mar 27, 2025 | 14.43 | 14.50 | 14.35 | 14.42 | - | 0.07% | 13,357 |
| Mar 26, 2025 | 14.40 | 14.52 | 14.36 | 14.41 | - | 0.77% | 32,175 |
| Mar 25, 2025 | 15.09 | 15.09 | 14.26 | 14.30 | - | -4.67% | 63,221 |
| Mar 24, 2025 | 14.97 | 15.18 | 14.96 | 15.00 | - | 0.33% | 8,583 |
| Mar 21, 2025 | 15.15 | 15.15 | 14.62 | 14.95 | - | -1.45% | 16,337 |
| Mar 20, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | - | -0.52% | 500 |
| Mar 19, 2025 | 15.30 | 15.37 | 15.24 | 15.25 | - | -1.04% | 5,789 |
| Mar 18, 2025 | 15.36 | 15.45 | 15.31 | 15.41 | - | 0.59% | 102,408 |
| Mar 17, 2025 | 15.25 | 15.43 | 15.07 | 15.32 | - | 1.06% | 3,165 |
| Mar 14, 2025 | 15.01 | 15.18 | 15.01 | 15.16 | - | 1.40% | 8,865 |
| Mar 13, 2025 | 15.16 | 15.21 | 14.95 | 14.95 | - | -0.27% | 16,128 |
| Mar 12, 2025 | 15.00 | 15.05 | 14.94 | 14.99 | - | -0.73% | 14,118 |
| Mar 11, 2025 | 15.60 | 15.60 | 15.06 | 15.10 | - | -3.94% | 125,881 |
| Mar 10, 2025 | 15.85 | 16.01 | 15.63 | 15.72 | - | 1.75% | 26,961 |
| Mar 7, 2025 | 15.56 | 15.71 | 15.45 | 15.45 | - | - | 6,600 |
| Mar 6, 2025 | 15.50 | 15.50 | 15.38 | 15.45 | - | - | 8,448 |
| Mar 5, 2025 | 15.36 | 15.51 | 15.35 | 15.45 | - | 0.26% | 21,251 |
| Mar 4, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | - | - | 24,760 |
| Mar 3, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | - | - | 8,499 |
| Feb 28, 2025 | 15.40 | 15.53 | 15.40 | 15.41 | - | 0.59% | 15,940 |
| Feb 27, 2025 | 15.34 | 15.44 | 15.30 | 15.32 | - | 0.72% | 6,394 |
| Feb 26, 2025 | 15.38 | 15.38 | 15.18 | 15.21 | - | -1.11% | 8,434 |
| Feb 25, 2025 | 15.07 | 15.38 | 15.07 | 15.38 | - | 1.72% | 17,400 |
| Feb 24, 2025 | 15.12 | 15.37 | 15.09 | 15.12 | - | -0.07% | 218,858 |
| Feb 21, 2025 | 15.09 | 15.18 | 15.01 | 15.13 | - | -0.13% | 7,719 |
| Feb 20, 2025 | 15.05 | 15.15 | 15.02 | 15.15 | - | 1.41% | 5,329 |
| Feb 19, 2025 | 14.92 | 15.01 | 14.90 | 14.94 | - | -0.60% | 20,418 |
| Feb 18, 2025 | 15.00 | 15.06 | 14.83 | 15.03 | - | -0.86% | 21,881 |
| Feb 14, 2025 | 15.15 | 15.16 | 15.08 | 15.16 | - | 0.60% | 8,418 |
| Feb 13, 2025 | 14.86 | 15.12 | 14.86 | 15.07 | - | 1.14% | 29,161 |
| Feb 12, 2025 | 14.72 | 14.93 | 14.72 | 14.90 | - | 0.20% | 19,122 |
| Feb 11, 2025 | 14.91 | 14.91 | 14.79 | 14.87 | - | 0.27% | 20,686 |
| Feb 10, 2025 | 14.84 | 14.90 | 14.78 | 14.83 | - | 0.54% | 21,510 |
| Feb 7, 2025 | 14.78 | 14.80 | 14.69 | 14.75 | - | -0.27% | 6,316 |
| Feb 6, 2025 | 14.61 | 14.82 | 14.61 | 14.79 | - | 1.44% | 13,651 |
| Feb 5, 2025 | 14.59 | 14.66 | 14.50 | 14.58 | - | 0.07% | 14,468 |
| Feb 4, 2025 | 14.54 | 14.62 | 14.38 | 14.57 | - | 0.21% | 28,509 |
| Feb 3, 2025 | 14.71 | 14.71 | 14.28 | 14.54 | - | -2.22% | 56,057 |
| Jan 31, 2025 | 15.02 | 15.19 | 14.79 | 14.87 | - | -1.00% | 41,730 |
| Jan 30, 2025 | 15.35 | 15.35 | 14.35 | 15.02 | - | -13.88% | 17,746 |
| Jan 29, 2025 | 17.70 | 17.73 | 17.43 | 17.44 | - | -1.25% | 4,102 |
| Jan 28, 2025 | 17.81 | 17.82 | 17.66 | 17.66 | - | -0.62% | 6,012 |
| Jan 27, 2025 | 17.46 | 17.85 | 17.46 | 17.77 | - | 2.60% | 10,809 |
| Jan 24, 2025 | 17.38 | 17.41 | 17.32 | 17.32 | - | -0.63% | 6,218 |
| Jan 23, 2025 | 17.35 | 17.43 | 17.27 | 17.43 | - | 0.81% | 3,716 |
| Jan 22, 2025 | 17.32 | 17.39 | 17.15 | 17.29 | - | - | 4,662 |