United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
109.94
-5.86 (-5.06%)
At close: Mar 25, 2025, 4:00 PM
110.15
+0.21 (0.19%)
After-hours: Mar 25, 2025, 7:08 PM EST
UPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 115.83 | 116.00 | 109.89 | 109.95 | 109.95 | -5.05% | 10,592,312 |
| Mar 24, 2025 | 115.72 | 117.19 | 115.25 | 115.80 | 115.80 | 0.61% | 6,611,592 |
| Mar 21, 2025 | 114.36 | 115.42 | 112.46 | 115.10 | 115.10 | -1.61% | 19,575,263 |
| Mar 20, 2025 | 116.27 | 118.21 | 116.25 | 116.98 | 116.98 | -0.42% | 3,655,588 |
| Mar 19, 2025 | 118.37 | 118.87 | 116.26 | 117.47 | 117.47 | -1.17% | 5,010,309 |
| Mar 18, 2025 | 118.04 | 119.00 | 117.86 | 118.86 | 118.86 | 0.68% | 3,931,009 |
| Mar 17, 2025 | 117.00 | 118.78 | 116.92 | 118.06 | 118.06 | 1.11% | 4,428,192 |
| Mar 14, 2025 | 115.79 | 116.92 | 115.09 | 116.76 | 116.76 | 1.33% | 4,020,717 |
| Mar 13, 2025 | 115.77 | 117.47 | 114.96 | 115.23 | 115.23 | -0.03% | 4,629,136 |
| Mar 12, 2025 | 115.90 | 116.07 | 114.95 | 115.26 | 115.26 | -0.95% | 4,970,937 |
| Mar 11, 2025 | 120.27 | 120.58 | 115.94 | 116.36 | 116.36 | -3.53% | 6,498,313 |
| Mar 10, 2025 | 121.04 | 123.70 | 120.05 | 120.62 | 120.62 | -0.82% | 6,243,277 |
| Mar 7, 2025 | 119.60 | 121.66 | 119.32 | 121.62 | 121.62 | 0.93% | 5,635,793 |
| Mar 6, 2025 | 118.94 | 120.58 | 118.17 | 120.50 | 120.50 | 1.24% | 5,742,074 |
| Mar 5, 2025 | 117.48 | 119.59 | 117.32 | 119.02 | 119.02 | 1.91% | 6,812,003 |
| Mar 4, 2025 | 118.49 | 118.66 | 116.60 | 116.79 | 116.79 | -2.07% | 5,387,043 |
| Mar 3, 2025 | 119.82 | 120.98 | 118.77 | 119.26 | 119.26 | 0.19% | 5,165,125 |
| Feb 28, 2025 | 117.80 | 119.63 | 117.80 | 119.03 | 119.03 | 1.19% | 8,754,868 |
| Feb 27, 2025 | 117.00 | 118.73 | 116.99 | 117.63 | 117.63 | 0.63% | 4,821,600 |
| Feb 26, 2025 | 118.10 | 118.57 | 116.72 | 116.89 | 116.89 | -1.03% | 3,445,341 |
| Feb 25, 2025 | 116.46 | 118.34 | 116.46 | 118.11 | 118.11 | 1.68% | 4,985,615 |
| Feb 24, 2025 | 116.58 | 118.08 | 115.86 | 116.16 | 116.16 | -0.15% | 6,269,889 |
| Feb 21, 2025 | 116.45 | 116.85 | 115.26 | 116.33 | 116.33 | -0.23% | 6,459,937 |
| Feb 20, 2025 | 114.97 | 116.63 | 114.85 | 116.60 | 116.60 | 1.39% | 5,801,169 |
| Feb 19, 2025 | 114.96 | 115.44 | 114.25 | 115.00 | 115.00 | -0.36% | 4,252,012 |
| Feb 18, 2025 | 114.55 | 115.78 | 113.92 | 115.42 | 115.42 | -0.69% | 5,407,835 |
| Feb 14, 2025 | 116.06 | 116.76 | 115.66 | 116.22 | 114.59 | 0.50% | 5,942,315 |
| Feb 13, 2025 | 114.54 | 116.13 | 114.35 | 115.64 | 114.02 | 1.21% | 5,854,015 |
| Feb 12, 2025 | 113.35 | 114.84 | 113.29 | 114.26 | 112.66 | -0.24% | 5,172,931 |
| Feb 11, 2025 | 114.00 | 114.71 | 113.42 | 114.53 | 112.93 | 0.32% | 4,589,131 |
| Feb 10, 2025 | 113.52 | 114.77 | 112.76 | 114.16 | 112.56 | 0.93% | 6,101,467 |
| Feb 7, 2025 | 113.87 | 113.96 | 112.62 | 113.11 | 111.53 | -0.32% | 4,830,714 |
| Feb 6, 2025 | 112.35 | 113.87 | 112.27 | 113.47 | 111.88 | 1.40% | 6,318,203 |
| Feb 5, 2025 | 111.72 | 112.67 | 111.01 | 111.90 | 110.33 | 0.12% | 7,122,930 |
| Feb 4, 2025 | 111.34 | 112.15 | 110.21 | 111.77 | 110.20 | 0.43% | 9,347,797 |
| Feb 3, 2025 | 112.33 | 112.56 | 109.40 | 111.29 | 109.73 | -2.57% | 12,635,202 |
| Jan 31, 2025 | 115.01 | 116.59 | 113.36 | 114.23 | 112.63 | -0.58% | 15,866,062 |
| Jan 30, 2025 | 117.39 | 117.98 | 109.62 | 114.90 | 113.29 | -14.11% | 41,170,416 |
| Jan 29, 2025 | 136.03 | 136.58 | 133.63 | 133.78 | 131.91 | -1.21% | 4,262,114 |
| Jan 28, 2025 | 135.76 | 136.99 | 135.35 | 135.42 | 133.52 | -0.62% | 3,094,469 |
| Jan 27, 2025 | 133.90 | 136.86 | 133.74 | 136.26 | 134.35 | 2.43% | 4,944,374 |
| Jan 24, 2025 | 133.40 | 133.90 | 132.53 | 133.03 | 131.17 | -0.43% | 3,212,277 |
| Jan 23, 2025 | 132.94 | 133.67 | 132.01 | 133.61 | 131.74 | 0.80% | 3,282,621 |
| Jan 22, 2025 | 132.66 | 133.43 | 131.25 | 132.55 | 130.69 | -0.24% | 4,420,652 |
| Jan 21, 2025 | 130.42 | 133.57 | 130.15 | 132.87 | 131.01 | 2.42% | 5,283,149 |
| Jan 17, 2025 | 130.15 | 130.58 | 129.43 | 129.73 | 127.91 | -0.16% | 4,261,052 |
| Jan 16, 2025 | 129.51 | 130.66 | 128.77 | 129.94 | 128.12 | 1.94% | 5,471,669 |
| Jan 15, 2025 | 127.50 | 127.96 | 126.58 | 127.47 | 125.68 | 1.30% | 4,315,931 |
| Jan 14, 2025 | 125.37 | 125.93 | 124.56 | 125.84 | 124.08 | 0.66% | 4,247,608 |
| Jan 13, 2025 | 123.34 | 125.17 | 121.56 | 125.01 | 123.26 | 1.40% | 6,939,181 |