Skip to main content
United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
116.33
-0.27 (-0.23%)
At close: Feb 21, 2025, 4:00 PM
116.32
-0.01 (-0.01%)
After-hours: Feb 21, 2025, 6:34 PM EST

UPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025116.45116.85115.26116.33116.33-0.23%6,273,599
Feb 20, 2025114.97116.63114.85116.60116.601.39%5,801,169
Feb 19, 2025114.96115.44114.25115.00115.00-0.36%4,252,012
Feb 18, 2025114.55115.78113.92115.42115.42-0.69%5,407,835
Feb 14, 2025116.06116.76115.66116.22114.590.50%5,942,315
Feb 13, 2025114.54116.13114.35115.64114.021.21%5,854,015
Feb 12, 2025113.35114.84113.29114.26112.66-0.24%5,172,931
Feb 11, 2025114.00114.71113.42114.53112.930.32%4,589,131
Feb 10, 2025113.52114.77112.76114.16112.560.93%6,101,467
Feb 7, 2025113.87113.96112.62113.11111.53-0.32%4,830,714
Feb 6, 2025112.35113.87112.27113.47111.881.40%6,318,203
Feb 5, 2025111.72112.67111.01111.90110.330.12%7,122,930
Feb 4, 2025111.34112.15110.21111.77110.200.43%9,347,797
Feb 3, 2025112.33112.56109.40111.29109.73-2.57%12,635,202
Jan 31, 2025115.01116.59113.36114.23112.63-0.58%15,866,062
Jan 30, 2025117.39117.98109.62114.90113.29-14.11%41,170,416
Jan 29, 2025136.03136.58133.63133.78131.91-1.21%4,262,114
Jan 28, 2025135.76136.99135.35135.42133.52-0.62%3,094,469
Jan 27, 2025133.90136.86133.74136.26134.352.43%4,944,374
Jan 24, 2025133.40133.90132.53133.03131.17-0.43%3,212,277
Jan 23, 2025132.94133.67132.01133.61131.740.80%3,282,621
Jan 22, 2025132.66133.43131.25132.55130.69-0.24%4,420,652
Jan 21, 2025130.42133.57130.15132.87131.012.42%5,283,149
Jan 17, 2025130.15130.58129.43129.73127.91-0.16%4,261,052
Jan 16, 2025129.51130.66128.77129.94128.121.94%5,471,669
Jan 15, 2025127.50127.96126.58127.47125.681.30%4,315,931
Jan 14, 2025125.37125.93124.56125.84124.080.66%4,247,608
Jan 13, 2025123.34125.17121.56125.01123.261.40%6,939,181
Jan 10, 2025125.01125.43122.90123.28121.55-2.75%5,231,805
Jan 8, 2025125.91126.78125.22126.76124.981.42%4,536,284
Jan 7, 2025125.18127.08124.01124.98123.230.62%3,725,331
Jan 6, 2025124.70125.00123.81124.21122.470.34%5,049,586
Jan 3, 2025123.96124.33122.76123.79122.06-0.06%3,493,504
Jan 2, 2025127.04127.22123.54123.87122.14-1.77%3,053,404
Dec 31, 2024125.38126.13125.04126.10124.330.62%3,401,157
Dec 30, 2024125.15125.83124.21125.32123.56-0.63%2,953,869
Dec 27, 2024125.85126.86125.35126.11124.34-0.20%2,903,993
Dec 26, 2024125.58127.06125.44126.36124.590.08%3,011,956
Dec 24, 2024125.21126.31124.50126.26124.490.41%1,579,166
Dec 23, 2024125.33125.93124.25125.75123.990.06%3,418,979
Dec 20, 2024124.04126.82122.01125.68123.922.47%12,898,959
Dec 19, 2024124.07124.66122.33122.65120.93-0.94%6,391,833
Dec 18, 2024126.90127.13123.75123.82122.09-2.75%4,849,428
Dec 17, 2024128.00128.86126.78127.32125.54-0.96%3,549,524
Dec 16, 2024128.58130.30128.23128.55126.75-0.16%4,516,347
Dec 13, 2024129.03129.04127.58128.76126.96-0.17%4,284,756
Dec 12, 2024129.26129.44127.60128.98127.17-0.11%4,980,054
Dec 11, 2024130.33130.49128.87129.12127.31-0.84%7,485,484
Dec 10, 2024129.30130.92128.06130.22128.401.31%6,415,908
Dec 9, 2024126.18128.79125.55128.53126.732.32%6,139,476
Dec 6, 2024128.10128.55125.41125.61123.85-1.55%5,745,026
Dec 5, 2024129.41129.68127.45127.59125.80-0.92%4,632,456
Dec 4, 2024129.63129.63127.80128.78126.98-0.72%4,793,187
Dec 3, 2024133.96134.21129.51129.71127.89-3.22%5,604,749
Dec 2, 2024136.14136.14133.14134.02132.14-1.25%2,832,267
Nov 29, 2024134.80136.57134.64135.72133.820.03%1,533,478
Nov 27, 2024135.16137.10135.16135.68133.780.53%2,453,562
Nov 26, 2024137.22137.59134.31134.96133.07-1.88%3,424,925
Nov 25, 2024135.98138.67135.98137.54135.612.02%5,028,981
Nov 22, 2024131.68135.09131.68134.82132.932.63%3,677,530
Nov 21, 2024131.77132.55131.01131.37129.53-0.55%3,014,861
Nov 20, 2024133.38133.42130.82132.09130.24-0.83%3,848,561
Nov 19, 2024134.74134.74132.67133.20131.33-1.43%3,836,043
Nov 18, 2024132.30135.31132.03135.13133.240.79%4,038,431
Nov 15, 2024132.28134.11132.09134.07130.621.08%3,337,614
Nov 14, 2024133.65133.93132.04132.64129.22-0.78%2,971,310
Nov 13, 2024130.65134.31129.80133.68130.242.72%5,345,566
Nov 12, 2024131.93132.30130.01130.14126.79-1.12%3,243,546
Nov 11, 2024132.66133.73131.24131.61128.22-0.63%4,684,099
Nov 8, 2024134.11134.12132.24132.44129.03-1.27%3,111,704
Nov 7, 2024135.15135.40134.04134.15130.690.17%3,075,746
Nov 6, 2024135.35135.79132.20133.92130.470.06%5,624,560
Nov 5, 2024132.70133.86132.07133.84130.390.63%2,537,939
Nov 4, 2024134.36134.77132.10133.00129.57-0.78%2,422,184
Nov 1, 2024134.58135.37133.43134.05130.60-0.01%2,266,708
Oct 31, 2024133.65134.92133.03134.06130.610.19%3,303,629
Oct 30, 2024134.00135.32133.60133.80130.35-0.38%2,754,597
Oct 29, 2024134.75136.07133.97134.31130.85-0.76%3,061,701
Oct 28, 2024137.33137.79135.17135.34131.85-1.52%4,069,014
Oct 25, 2024138.34140.33137.18137.43133.89-0.66%4,916,651
Oct 24, 2024145.00145.01136.57138.35134.795.28%11,959,772
Oct 23, 2024131.24132.10130.55131.41128.030.06%3,454,470
Oct 22, 2024130.82132.10129.77131.33127.95-3,280,064
Oct 21, 2024133.52133.85131.11131.33127.95-3.38%4,413,959
Oct 18, 2024136.14136.45135.19135.93132.430.38%3,237,527
Oct 17, 2024135.85136.23134.98135.41131.92-0.32%3,800,656
Oct 16, 2024134.51136.26134.51135.84132.341.52%4,056,738
Oct 15, 2024134.94136.40133.67133.80130.35-0.57%2,957,484
Oct 14, 2024134.00134.84133.26134.57131.10-0.02%2,319,592
Oct 11, 2024133.27134.90133.10134.60131.131.32%2,429,780
Oct 10, 2024132.71134.08132.55132.84129.42-0.12%2,462,615
Oct 9, 2024131.93133.45131.76133.00129.571.56%2,704,118
Oct 8, 2024131.51131.78130.50130.96127.59-0.18%2,618,240
Oct 7, 2024131.04131.78130.15131.20127.82-0.04%1,955,556
Oct 4, 2024131.85132.44130.42131.25127.870.41%3,270,680
Oct 3, 2024132.59132.59130.33130.72127.35-1.72%3,634,967
Oct 2, 2024133.49134.39132.54133.01129.58-0.20%2,258,357
Oct 1, 2024136.30136.46132.01133.27129.84-2.25%3,658,546
Sep 30, 2024134.76136.93134.76136.34132.831.55%4,119,870
Sep 27, 2024133.97135.60133.97134.26130.800.70%4,104,431