United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
132.09
-1.11 (-0.83%)
Nov 20, 2024, 4:00 PM EST - Market closed
UPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 133.38 | 133.42 | 130.82 | 132.09 | 132.09 | -0.83% | 3,846,341 |
| Nov 19, 2024 | 134.74 | 134.74 | 132.67 | 133.20 | 133.20 | -1.43% | 3,836,043 |
| Nov 18, 2024 | 132.30 | 135.31 | 132.03 | 135.13 | 135.13 | 0.79% | 4,038,431 |
| Nov 15, 2024 | 132.28 | 134.11 | 132.09 | 134.07 | 132.47 | 1.08% | 3,337,614 |
| Nov 14, 2024 | 133.65 | 133.93 | 132.04 | 132.64 | 131.06 | -0.78% | 2,971,310 |
| Nov 13, 2024 | 130.65 | 134.31 | 129.80 | 133.68 | 132.09 | 2.72% | 5,345,566 |
| Nov 12, 2024 | 131.93 | 132.30 | 130.01 | 130.14 | 128.59 | -1.12% | 3,243,546 |
| Nov 11, 2024 | 132.66 | 133.73 | 131.24 | 131.61 | 130.04 | -0.63% | 4,684,099 |
| Nov 8, 2024 | 134.11 | 134.12 | 132.24 | 132.44 | 130.86 | -1.27% | 3,111,704 |
| Nov 7, 2024 | 135.15 | 135.40 | 134.04 | 134.15 | 132.55 | 0.17% | 3,075,746 |
| Nov 6, 2024 | 135.35 | 135.79 | 132.20 | 133.92 | 132.32 | 0.06% | 5,624,560 |
| Nov 5, 2024 | 132.70 | 133.86 | 132.07 | 133.84 | 132.25 | 0.63% | 2,537,939 |
| Nov 4, 2024 | 134.36 | 134.77 | 132.10 | 133.00 | 131.42 | -0.78% | 2,422,184 |
| Nov 1, 2024 | 134.58 | 135.37 | 133.43 | 134.05 | 132.45 | -0.01% | 2,266,708 |
| Oct 31, 2024 | 133.65 | 134.92 | 133.03 | 134.06 | 132.46 | 0.19% | 3,303,629 |
| Oct 30, 2024 | 134.00 | 135.32 | 133.60 | 133.80 | 132.21 | -0.38% | 2,754,597 |
| Oct 29, 2024 | 134.75 | 136.07 | 133.97 | 134.31 | 132.71 | -0.76% | 3,061,701 |
| Oct 28, 2024 | 137.33 | 137.79 | 135.17 | 135.34 | 133.73 | -1.52% | 4,069,014 |
| Oct 25, 2024 | 138.34 | 140.33 | 137.18 | 137.43 | 135.79 | -0.66% | 4,916,651 |
| Oct 24, 2024 | 145.00 | 145.01 | 136.57 | 138.35 | 136.70 | 5.28% | 11,959,772 |
| Oct 23, 2024 | 131.24 | 132.10 | 130.55 | 131.41 | 129.84 | 0.06% | 3,454,470 |
| Oct 22, 2024 | 130.82 | 132.10 | 129.77 | 131.33 | 129.77 | - | 3,280,064 |
| Oct 21, 2024 | 133.52 | 133.85 | 131.11 | 131.33 | 129.77 | -3.38% | 4,413,959 |
| Oct 18, 2024 | 136.14 | 136.45 | 135.19 | 135.93 | 134.31 | 0.38% | 3,237,527 |
| Oct 17, 2024 | 135.85 | 136.23 | 134.98 | 135.41 | 133.80 | -0.32% | 3,800,656 |
| Oct 16, 2024 | 134.51 | 136.26 | 134.51 | 135.84 | 134.22 | 1.52% | 4,056,738 |
| Oct 15, 2024 | 134.94 | 136.40 | 133.67 | 133.80 | 132.21 | -0.57% | 2,957,484 |
| Oct 14, 2024 | 134.00 | 134.84 | 133.26 | 134.57 | 132.97 | -0.02% | 2,319,592 |
| Oct 11, 2024 | 133.27 | 134.90 | 133.10 | 134.60 | 133.00 | 1.32% | 2,429,780 |
| Oct 10, 2024 | 132.71 | 134.08 | 132.55 | 132.84 | 131.26 | -0.12% | 2,462,615 |
| Oct 9, 2024 | 131.93 | 133.45 | 131.76 | 133.00 | 131.42 | 1.56% | 2,704,118 |
| Oct 8, 2024 | 131.51 | 131.78 | 130.50 | 130.96 | 129.40 | -0.18% | 2,618,240 |
| Oct 7, 2024 | 131.04 | 131.78 | 130.15 | 131.20 | 129.64 | -0.04% | 1,955,556 |
| Oct 4, 2024 | 131.85 | 132.44 | 130.42 | 131.25 | 129.69 | 0.41% | 3,270,680 |
| Oct 3, 2024 | 132.59 | 132.59 | 130.33 | 130.72 | 129.16 | -1.72% | 3,634,967 |
| Oct 2, 2024 | 133.49 | 134.39 | 132.54 | 133.01 | 131.43 | -0.20% | 2,258,357 |
| Oct 1, 2024 | 136.30 | 136.46 | 132.01 | 133.27 | 131.68 | -2.25% | 3,658,546 |
| Sep 30, 2024 | 134.76 | 136.93 | 134.76 | 136.34 | 134.72 | 1.55% | 4,119,870 |
| Sep 27, 2024 | 133.97 | 135.60 | 133.97 | 134.26 | 132.66 | 0.70% | 4,104,431 |
| Sep 26, 2024 | 132.57 | 134.23 | 132.57 | 133.33 | 131.74 | 1.38% | 3,997,069 |
| Sep 25, 2024 | 129.54 | 131.81 | 129.24 | 131.51 | 129.94 | 1.54% | 5,048,200 |
| Sep 24, 2024 | 129.40 | 129.81 | 128.62 | 129.52 | 127.98 | 0.61% | 3,829,528 |
| Sep 23, 2024 | 129.38 | 129.40 | 127.85 | 128.74 | 127.21 | 0.11% | 2,991,718 |
| Sep 20, 2024 | 128.50 | 129.20 | 126.54 | 128.60 | 127.07 | -2.67% | 14,211,506 |
| Sep 19, 2024 | 132.75 | 133.57 | 131.79 | 132.13 | 130.56 | 1.13% | 4,092,324 |
| Sep 18, 2024 | 131.00 | 132.13 | 130.46 | 130.65 | 129.09 | - | 2,939,560 |
| Sep 17, 2024 | 130.00 | 131.50 | 129.42 | 130.65 | 129.09 | 1.35% | 3,141,657 |
| Sep 16, 2024 | 128.19 | 129.51 | 127.97 | 128.91 | 127.37 | 1.31% | 4,589,569 |
| Sep 13, 2024 | 128.67 | 128.79 | 125.66 | 127.24 | 125.72 | -0.92% | 5,214,539 |
| Sep 12, 2024 | 128.88 | 129.05 | 127.48 | 128.42 | 126.89 | -0.06% | 3,447,323 |
| Sep 11, 2024 | 129.27 | 129.27 | 126.34 | 128.50 | 126.97 | -1.02% | 3,404,502 |
| Sep 10, 2024 | 129.43 | 130.15 | 128.53 | 129.83 | 128.28 | 0.74% | 2,590,054 |
| Sep 9, 2024 | 127.80 | 129.72 | 127.61 | 128.88 | 127.34 | 1.05% | 3,770,799 |
| Sep 6, 2024 | 127.67 | 128.14 | 126.71 | 127.54 | 126.02 | 0.11% | 3,590,415 |
| Sep 5, 2024 | 129.29 | 129.30 | 126.69 | 127.40 | 125.88 | -1.18% | 5,311,072 |
| Sep 4, 2024 | 127.69 | 129.53 | 127.13 | 128.92 | 127.38 | 1.11% | 5,649,596 |
| Sep 3, 2024 | 127.59 | 128.32 | 127.06 | 127.50 | 125.98 | -0.82% | 5,821,221 |
| Aug 30, 2024 | 127.51 | 128.70 | 126.89 | 128.55 | 127.02 | 1.24% | 4,116,068 |
| Aug 29, 2024 | 128.02 | 128.29 | 126.76 | 126.98 | 125.47 | -0.17% | 3,477,608 |
| Aug 28, 2024 | 127.61 | 128.77 | 126.65 | 127.19 | 125.67 | -0.56% | 3,361,096 |
| Aug 27, 2024 | 129.66 | 129.73 | 127.25 | 127.90 | 126.38 | -1.05% | 3,214,032 |
| Aug 26, 2024 | 128.87 | 129.58 | 128.39 | 129.26 | 127.72 | 1.01% | 4,501,438 |
| Aug 23, 2024 | 127.53 | 129.26 | 126.94 | 127.97 | 126.45 | 0.89% | 6,310,292 |
| Aug 22, 2024 | 128.18 | 128.18 | 126.14 | 126.84 | 125.33 | -0.83% | 5,083,190 |
| Aug 21, 2024 | 129.65 | 129.78 | 127.59 | 127.90 | 126.38 | -0.76% | 4,895,909 |
| Aug 20, 2024 | 128.83 | 129.20 | 127.59 | 128.88 | 127.34 | -0.05% | 2,342,529 |
| Aug 19, 2024 | 127.76 | 129.88 | 127.64 | 128.95 | 127.41 | -0.54% | 3,157,931 |
| Aug 16, 2024 | 128.51 | 130.06 | 128.37 | 129.65 | 126.51 | 0.86% | 3,255,863 |
| Aug 15, 2024 | 127.88 | 129.40 | 127.88 | 128.55 | 125.43 | 1.68% | 4,448,327 |
| Aug 14, 2024 | 126.36 | 126.80 | 125.73 | 126.42 | 123.35 | -0.06% | 3,155,693 |
| Aug 13, 2024 | 125.31 | 126.96 | 124.85 | 126.49 | 123.42 | 1.31% | 3,057,574 |
| Aug 12, 2024 | 126.01 | 126.12 | 124.57 | 124.86 | 121.83 | -0.76% | 2,549,544 |
| Aug 9, 2024 | 126.34 | 126.34 | 124.68 | 125.82 | 122.77 | -0.31% | 3,825,042 |
| Aug 8, 2024 | 123.20 | 126.34 | 123.12 | 126.21 | 123.15 | 2.34% | 3,823,201 |
| Aug 7, 2024 | 125.25 | 127.11 | 123.25 | 123.32 | 120.33 | -0.95% | 4,741,854 |
| Aug 6, 2024 | 126.06 | 127.79 | 124.42 | 124.50 | 121.48 | -1.21% | 5,608,270 |
| Aug 5, 2024 | 126.83 | 127.95 | 125.80 | 126.02 | 122.96 | -1.59% | 5,243,011 |
| Aug 2, 2024 | 129.88 | 130.64 | 127.20 | 128.06 | 124.95 | -1.93% | 5,098,995 |
| Aug 1, 2024 | 131.04 | 132.49 | 129.61 | 130.58 | 127.41 | 0.16% | 4,790,636 |
| Jul 31, 2024 | 129.25 | 131.15 | 127.45 | 130.37 | 127.21 | 1.04% | 7,025,937 |
| Jul 30, 2024 | 128.70 | 130.86 | 128.46 | 129.03 | 125.90 | 0.33% | 4,747,688 |
| Jul 29, 2024 | 129.14 | 129.24 | 127.65 | 128.61 | 125.49 | -0.17% | 5,414,343 |
| Jul 26, 2024 | 128.84 | 129.86 | 128.46 | 128.83 | 125.71 | 1.38% | 7,271,324 |
| Jul 25, 2024 | 129.27 | 129.55 | 126.54 | 127.08 | 124.00 | -1.13% | 7,761,913 |
| Jul 24, 2024 | 126.51 | 129.25 | 124.80 | 128.53 | 125.41 | 0.67% | 11,642,492 |
| Jul 23, 2024 | 130.14 | 132.26 | 124.98 | 127.68 | 124.58 | -12.05% | 25,353,850 |
| Jul 22, 2024 | 145.75 | 146.17 | 143.69 | 145.18 | 141.66 | - | 3,629,819 |
| Jul 19, 2024 | 145.87 | 145.88 | 143.24 | 145.18 | 141.66 | 0.29% | 3,073,801 |
| Jul 18, 2024 | 146.02 | 148.15 | 144.45 | 144.76 | 141.25 | -1.78% | 3,412,940 |
| Jul 17, 2024 | 146.99 | 147.79 | 146.40 | 147.38 | 143.81 | 0.03% | 2,863,582 |
| Jul 16, 2024 | 144.03 | 147.57 | 144.03 | 147.33 | 143.76 | 2.21% | 3,805,311 |
| Jul 15, 2024 | 143.01 | 145.25 | 142.75 | 144.15 | 140.65 | 1.26% | 4,164,009 |
| Jul 12, 2024 | 139.00 | 143.38 | 138.69 | 142.35 | 138.90 | 2.97% | 4,801,344 |
| Jul 11, 2024 | 135.89 | 139.05 | 135.77 | 138.24 | 134.89 | 1.91% | 3,449,990 |
| Jul 10, 2024 | 134.34 | 135.76 | 133.81 | 135.65 | 132.36 | 1.02% | 2,834,762 |
| Jul 9, 2024 | 135.26 | 135.87 | 133.93 | 134.28 | 131.02 | -0.92% | 3,118,789 |
| Jul 8, 2024 | 136.35 | 137.32 | 135.41 | 135.53 | 132.24 | -0.60% | 2,773,687 |
| Jul 5, 2024 | 134.87 | 136.46 | 134.44 | 136.35 | 133.04 | 0.59% | 3,237,538 |
| Jul 3, 2024 | 135.74 | 136.49 | 135.19 | 135.55 | 132.26 | 0.47% | 1,539,867 |
| Jul 2, 2024 | 135.61 | 135.96 | 134.06 | 134.91 | 131.64 | -0.76% | 3,280,478 |