Skip to main content
United Parcel Service, Inc. (NEO: UPS)
Canada flag Canada · Delayed Price · Currency is CAD
16.40
+0.38 (2.37%)
Dec 20, 2024, 4:00 PM EST

United Parcel Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.2016.4415.9516.40-2.37%110
Dec 19, 202416.2516.2516.0016.02--1.11%7,676
Dec 18, 202416.5316.6116.2016.20--2.70%16,631
Dec 17, 202416.7516.7516.5916.65--1.01%11,606
Dec 16, 202416.8316.9616.8216.82--0.24%6,156
Dec 13, 202416.9216.9216.7016.86--0.12%8,248
Dec 12, 202416.9516.9516.7716.88-0.06%18,441
Dec 11, 202416.9917.0316.8516.87--1.00%18,519
Dec 10, 202416.8417.0916.7817.04-1.19%19,175
Dec 9, 202416.4216.8416.4016.84-2.43%6,274
Dec 6, 202416.7716.8116.4116.44--1.44%28,653
Dec 5, 202416.9516.9516.6816.68--0.48%26,344
Dec 4, 202416.9516.9516.6816.76--1.30%90,759
Dec 3, 202417.5517.5516.9516.98--3.25%23,890
Dec 2, 202417.8617.8617.4717.55--2.01%17,573
Nov 29, 202417.7117.9117.7117.91-1.88%2,872
Nov 28, 202417.5817.5817.5817.58--1.07%169
Nov 27, 202417.8917.8917.7217.77-0.45%9,522
Nov 26, 202418.0418.0417.6117.69--1.89%11,191
Nov 25, 202418.1018.1017.9718.03-1.98%38,773
Nov 22, 202417.1617.6817.1617.68-2.79%6,734
Nov 21, 202417.2617.2917.1617.20--0.52%7,554
Nov 20, 202417.2217.2917.1517.29--0.92%1,231
Nov 19, 202417.4317.5317.3817.45--1.41%5,034
Nov 18, 202417.3217.7017.3217.70-0.80%7,132
Nov 15, 202417.3717.5617.3617.56-1.09%6,437
Nov 14, 202417.5617.5617.3317.37--1.08%5,738
Nov 13, 202417.0617.5617.0017.56-2.99%9,706
Nov 12, 202417.3217.3217.0217.05--1.04%9,824
Nov 11, 202417.4917.4917.1917.23--0.75%6,567
Nov 8, 202417.3817.4417.3217.36--1.03%8,362
Nov 7, 202417.6117.6917.5417.54-0.11%9,338
Nov 6, 202417.5617.6017.3117.52--10,898
Nov 5, 202417.4617.5217.3617.52-0.63%3,514
Nov 4, 202417.5217.5217.3017.41--0.40%2,989
Nov 1, 202417.6917.6917.4817.48--0.40%1,275
Oct 31, 202417.4617.6217.4617.55-0.11%2,019
Oct 30, 202417.5617.5617.5017.53--0.45%1,049
Oct 29, 202417.6917.8217.6017.61--0.79%3,171
Oct 28, 202418.0018.0317.7317.75--1.44%5,461
Oct 25, 202418.2618.3217.9818.01--0.72%6,156
Oct 24, 202418.9518.9717.9118.14-5.28%43,547
Oct 23, 202417.2217.2317.1517.23-0.12%2,313
Oct 22, 202417.1117.2817.0317.21--0.12%5,013
Oct 21, 202417.5417.5417.1917.23--3.20%12,412
Oct 18, 202417.7117.8417.7117.80-0.45%5,205
Oct 17, 202417.7617.7617.7217.72--0.56%2,631
Oct 16, 202417.7017.8517.6717.82-1.71%4,557
Oct 15, 202417.6417.8417.5217.52--0.79%4,205
Oct 11, 202417.5217.6617.5217.66-1.32%4,186
Oct 10, 202417.4917.5717.3917.43--0.11%5,983
Oct 9, 202417.2317.5017.2317.45-1.51%6,476
Oct 8, 202417.2117.2117.1417.19-0.06%5,817
Oct 7, 202417.1517.2017.1317.18--0.06%2,659
Oct 4, 202417.2517.2517.1417.19-0.23%7,466
Oct 3, 202417.4417.4417.1017.15--1.61%5,320
Oct 2, 202417.4117.6017.4117.43--0.57%7,844
Oct 1, 202417.7817.7817.3217.53--2.01%4,961
Sep 30, 202417.7217.9417.7217.89-1.59%8,143
Sep 27, 202417.5817.7717.5817.61-0.46%7,420
Sep 26, 202417.4017.5717.4017.53-1.56%7,598
Sep 25, 202417.0517.2617.0017.26-1.83%8,788
Sep 24, 202416.9616.9716.8916.95-0.30%11,544
Sep 23, 202416.9516.9516.8016.90--0.06%4,790
Sep 20, 202416.9216.9416.6416.91--2.54%13,810
Sep 19, 202417.3117.5017.3117.35-1.28%34,762
Sep 18, 202417.1517.2517.1317.13--730
Sep 17, 202417.0517.2417.0417.13-1.18%5,849
Sep 16, 202416.9016.9916.8116.93-1.32%9,964
Sep 13, 202416.9716.9716.5016.71--0.77%24,509
Sep 12, 202416.9616.9616.7816.84--0.30%3,473
Sep 11, 202416.6516.8916.6516.89--1.05%1,954
Sep 10, 202417.0417.0717.0217.07-0.89%381
Sep 9, 202416.8916.9916.8916.92-1.01%5,624
Sep 6, 202416.6516.7916.6516.75-0.06%7,747
Sep 5, 202416.9516.9516.6516.74--1.24%3,589
Sep 4, 202416.6616.9716.6616.95-1.13%3,993
Sep 3, 202416.7316.8116.7316.76--0.53%2,037
Aug 30, 202416.7616.8716.6816.85-1.02%8,886
Aug 29, 202416.8016.8116.6816.68--0.12%1,030
Aug 28, 202416.7516.8916.6516.70--0.71%7,097
Aug 27, 202417.0617.0616.7716.82--1.00%9,130
Aug 26, 202416.9717.0116.9216.99-0.95%2,678
Aug 23, 202416.7516.8516.6816.83-1.02%3,414
Aug 22, 202416.8016.8116.6016.66--0.89%2,574
Aug 21, 202416.9816.9816.7916.81--0.83%5,830
Aug 20, 202416.9016.9516.8016.95--0.12%6,806
Aug 19, 202416.9717.0416.9216.97--0.53%4,037
Aug 16, 202416.9317.0616.9217.06-0.89%3,851
Aug 15, 202416.9417.0016.9016.91-1.62%5,875
Aug 14, 202416.5916.6416.5316.64--0.12%2,195
Aug 13, 202416.5116.7016.4316.66-1.46%9,985
Aug 12, 202416.4916.5116.3916.42--0.91%3,570
Aug 9, 202416.5816.5816.4016.57--0.24%3,501
Aug 8, 202416.2516.6116.2516.61-2.47%4,911
Aug 7, 202416.5216.6116.2116.21--1.10%12,740
Aug 6, 202416.6816.7916.3916.39--2.56%12,279
Aug 2, 202417.0217.1516.7416.82--2.10%12,604
Aug 1, 202417.2317.4017.0417.18-0.12%6,596
Jul 31, 202416.9217.1916.7817.16-1.06%21,466