Skip to main content
United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
128.42
-0.08 (-0.06%)
At close: Sep 12, 2024, 4:00 PM
128.40
-0.02 (-0.02%)
After-hours: Sep 12, 2024, 7:10 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2024128.88129.05127.48128.42128.42-0.06%3,298,456
Sep 11, 2024129.27129.27126.34128.50128.50-1.02%3,404,502
Sep 10, 2024129.43130.15128.53129.83129.830.74%2,590,054
Sep 9, 2024127.80129.72127.61128.88128.881.05%3,770,799
Sep 6, 2024127.67128.14126.71127.54127.540.11%3,590,415
Sep 5, 2024129.29129.30126.69127.40127.40-1.18%5,311,072
Sep 4, 2024127.69129.53127.13128.92128.921.11%5,649,596
Sep 3, 2024127.59128.32127.06127.50127.50-0.82%5,821,221
Aug 30, 2024127.51128.70126.89128.55128.551.24%4,116,068
Aug 29, 2024128.02128.29126.76126.98126.98-0.17%3,477,608
Aug 28, 2024127.61128.77126.65127.19127.19-0.56%3,361,096
Aug 27, 2024129.66129.73127.25127.90127.90-1.05%3,214,032
Aug 26, 2024128.87129.58128.39129.26129.261.01%4,501,438
Aug 23, 2024127.53129.26126.94127.97127.970.89%6,310,292
Aug 22, 2024128.18128.18126.14126.84126.84-0.83%5,083,190
Aug 21, 2024129.65129.78127.59127.90127.90-0.76%4,895,909
Aug 20, 2024128.83129.20127.59128.88128.88-0.05%2,342,529
Aug 19, 2024127.76129.88127.64128.95128.95-0.54%3,157,931
Aug 16, 2024128.51130.06128.37129.65128.030.86%3,255,863
Aug 15, 2024127.88129.40127.88128.55126.951.68%4,448,327
Aug 14, 2024126.36126.80125.73126.42124.84-0.06%3,155,693
Aug 13, 2024125.31126.96124.85126.49124.911.31%3,057,574
Aug 12, 2024126.01126.12124.57124.86123.30-0.76%2,549,544
Aug 9, 2024126.34126.34124.68125.82124.25-0.31%3,825,042
Aug 8, 2024123.20126.34123.12126.21124.642.34%3,823,201
Aug 7, 2024125.25127.11123.25123.32121.78-0.95%4,741,854
Aug 6, 2024126.06127.79124.42124.50122.95-1.21%5,608,270
Aug 5, 2024126.83127.95125.80126.02124.45-1.59%5,243,011
Aug 2, 2024129.88130.64127.20128.06126.46-1.93%5,098,995
Aug 1, 2024131.04132.49129.61130.58128.950.16%4,790,636
Jul 31, 2024129.25131.15127.45130.37128.741.04%7,025,937
Jul 30, 2024128.70130.86128.46129.03127.420.33%4,747,688
Jul 29, 2024129.14129.24127.65128.61127.01-0.17%5,414,343
Jul 26, 2024128.84129.86128.46128.83127.221.38%7,271,324
Jul 25, 2024129.27129.55126.54127.08125.49-1.13%7,761,913
Jul 24, 2024126.51129.25124.80128.53126.930.67%11,642,492
Jul 23, 2024130.14132.26124.98127.68126.09-12.05%25,353,850
Jul 22, 2024145.75146.17143.69145.18143.37-3,629,819
Jul 19, 2024145.87145.88143.24145.18143.370.29%3,073,801
Jul 18, 2024146.02148.15144.45144.76142.95-1.78%3,412,940
Jul 17, 2024146.99147.79146.40147.38145.540.03%2,863,582
Jul 16, 2024144.03147.57144.03147.33145.492.21%3,805,311
Jul 15, 2024143.01145.25142.75144.15142.351.26%4,164,009
Jul 12, 2024139.00143.38138.69142.35140.572.97%4,801,344
Jul 11, 2024135.89139.05135.77138.24136.511.91%3,449,990
Jul 10, 2024134.34135.76133.81135.65133.961.02%2,834,762
Jul 9, 2024135.26135.87133.93134.28132.60-0.92%3,118,789
Jul 8, 2024136.35137.32135.41135.53133.84-0.60%2,773,687
Jul 5, 2024134.87136.46134.44136.35134.650.59%3,237,538
Jul 3, 2024135.74136.49135.19135.55133.860.47%1,539,867
Jul 2, 2024135.61135.96134.06134.91133.23-0.76%3,280,478
Jul 1, 2024136.64138.10135.57135.95134.25-0.66%2,668,235
Jun 28, 2024136.18137.20135.70136.85135.140.75%6,609,563
Jun 27, 2024137.99137.99135.19135.83134.13-1.68%3,732,537
Jun 26, 2024136.48138.95135.10138.15136.432.82%6,104,304
Jun 25, 2024138.04138.04134.05134.36132.68-3.06%4,893,665
Jun 24, 2024137.80139.64137.14138.60136.871.46%3,695,903
Jun 21, 2024136.62138.59136.29136.60134.90-0.20%9,237,861
Jun 20, 2024134.02137.49133.63136.87135.161.99%4,165,689
Jun 18, 2024136.30137.24133.92134.20132.53-1.21%4,104,086
Jun 17, 2024135.51136.29134.68135.85134.150.15%4,117,678
Jun 14, 2024134.11135.70132.90135.65133.960.56%3,800,244
Jun 13, 2024136.32136.32133.81134.89133.21-1.13%4,944,207
Jun 12, 2024138.48138.58136.21136.43134.73-0.67%3,484,617
Jun 11, 2024136.76137.98136.45137.35135.64-0.24%2,659,815
Jun 10, 2024136.77138.06136.41137.68135.960.03%3,633,585
Jun 7, 2024136.90139.59136.38137.64135.920.06%3,209,458
Jun 6, 2024137.01137.72135.86137.56135.84-0.01%2,852,484
Jun 5, 2024136.15137.69135.20137.57135.851.43%3,109,042
Jun 4, 2024137.91138.31135.50135.63133.94-2.02%3,874,832
Jun 3, 2024139.64139.79137.35138.42136.69-0.37%2,728,264
May 31, 2024137.55139.07136.12138.93137.201.51%5,887,429
May 30, 2024134.29136.99133.58136.86135.151.82%4,077,753
May 29, 2024136.32136.92134.30134.41132.73-2.30%3,996,893
May 28, 2024138.00139.22136.24137.58135.86-0.78%3,314,722
May 24, 2024140.29140.49137.93138.66136.93-0.32%2,995,428
May 23, 2024143.01143.18139.03139.10137.36-3.25%4,437,193
May 22, 2024144.42144.90142.78143.77141.98-1.13%3,590,547
May 21, 2024147.44147.72145.12145.42143.61-1.47%2,750,419
May 20, 2024148.32149.57147.29147.59145.75-1.11%1,812,759
May 17, 2024149.58149.71148.18149.24147.38-0.28%1,956,712
May 16, 2024148.50150.03147.38149.66147.791.16%2,298,712
May 15, 2024148.46149.00147.79147.94146.09-2,696,084
May 14, 2024151.41153.42147.88147.94146.09-1.77%3,597,286
May 13, 2024147.85150.78147.85150.60148.722.19%4,185,615
May 10, 2024147.01147.99146.51147.37145.53-0.47%2,504,551
May 9, 2024148.08148.39147.22148.06144.610.20%2,510,562
May 8, 2024146.12147.93145.92147.77144.330.46%2,799,696
May 7, 2024147.37147.75146.37147.09143.670.29%3,403,522
May 6, 2024147.57147.81146.17146.67143.260.16%2,073,763
May 3, 2024147.95148.20146.42146.43143.02-0.54%2,039,256
May 2, 2024147.48147.81146.58147.22143.790.89%2,039,028
May 1, 2024147.29148.14145.37145.92142.52-1.06%2,842,906
Apr 30, 2024147.54148.22146.66147.48144.05-0.72%2,402,852
Apr 29, 2024148.26150.88147.82148.55145.090.65%2,654,696
Apr 26, 2024146.84148.72146.84147.59144.150.14%2,607,558
Apr 25, 2024147.95148.43145.28147.39143.960.53%3,553,363
Apr 24, 2024147.93147.96143.78146.62143.21-1.51%5,284,711
Apr 23, 2024146.00149.74145.25148.87145.402.41%6,371,056
Apr 22, 2024143.21146.07142.56145.36141.981.81%4,578,511