Skip to main content
United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
132.87
+3.14 (2.42%)
At close: Jan 21, 2025, 4:01 PM
132.51
-0.36 (-0.27%)
After-hours: Jan 21, 2025, 5:19 PM EST

UPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025130.42133.57130.15132.87132.872.42%5,179,007
Jan 17, 2025130.15130.58129.43129.73129.73-0.16%4,261,052
Jan 16, 2025129.51130.66128.77129.94129.941.94%5,471,669
Jan 15, 2025127.50127.96126.58127.47127.471.30%4,315,931
Jan 14, 2025125.37125.93124.56125.84125.840.66%4,247,608
Jan 13, 2025123.34125.17121.56125.01125.011.40%6,939,181
Jan 10, 2025125.01125.43122.90123.28123.28-2.75%5,231,805
Jan 8, 2025125.91126.78125.22126.76126.761.42%4,536,284
Jan 7, 2025125.18127.08124.01124.98124.980.62%3,725,331
Jan 6, 2025124.70125.00123.81124.21124.210.34%5,049,586
Jan 3, 2025123.96124.33122.76123.79123.79-0.06%3,493,504
Jan 2, 2025127.04127.22123.54123.87123.87-1.77%3,053,404
Dec 31, 2024125.38126.13125.04126.10126.100.62%3,401,157
Dec 30, 2024125.15125.83124.21125.32125.32-0.63%2,953,869
Dec 27, 2024125.85126.86125.35126.11126.11-0.20%2,903,993
Dec 26, 2024125.58127.06125.44126.36126.360.08%3,011,956
Dec 24, 2024125.21126.31124.50126.26126.260.41%1,579,166
Dec 23, 2024125.33125.93124.25125.75125.750.06%3,418,979
Dec 20, 2024124.04126.82122.01125.68125.682.47%12,898,959
Dec 19, 2024124.07124.66122.33122.65122.65-0.94%6,391,833
Dec 18, 2024126.90127.13123.75123.82123.82-2.75%4,849,428
Dec 17, 2024128.00128.86126.78127.32127.32-0.96%3,549,524
Dec 16, 2024128.58130.30128.23128.55128.55-0.16%4,516,347
Dec 13, 2024129.03129.04127.58128.76128.76-0.17%4,284,756
Dec 12, 2024129.26129.44127.60128.98128.98-0.11%4,980,054
Dec 11, 2024130.33130.49128.87129.12129.12-0.84%7,485,484
Dec 10, 2024129.30130.92128.06130.22130.221.31%6,415,908
Dec 9, 2024126.18128.79125.55128.53128.532.32%6,139,476
Dec 6, 2024128.10128.55125.41125.61125.61-1.55%5,745,026
Dec 5, 2024129.41129.68127.45127.59127.59-0.92%4,632,456
Dec 4, 2024129.63129.63127.80128.78128.78-0.72%4,793,187
Dec 3, 2024133.96134.21129.51129.71129.71-3.22%5,604,749
Dec 2, 2024136.14136.14133.14134.02134.02-1.25%2,832,267
Nov 29, 2024134.80136.57134.64135.72135.720.03%1,533,478
Nov 27, 2024135.16137.10135.16135.68135.680.53%2,453,562
Nov 26, 2024137.22137.59134.31134.96134.96-1.88%3,424,925
Nov 25, 2024135.98138.67135.98137.54137.542.02%5,028,981
Nov 22, 2024131.68135.09131.68134.82134.822.63%3,677,530
Nov 21, 2024131.77132.55131.01131.37131.37-0.55%3,014,861
Nov 20, 2024133.38133.42130.82132.09132.09-0.83%3,848,561
Nov 19, 2024134.74134.74132.67133.20133.20-1.43%3,836,043
Nov 18, 2024132.30135.31132.03135.13135.130.79%4,038,431
Nov 15, 2024132.28134.11132.09134.07132.471.08%3,337,614
Nov 14, 2024133.65133.93132.04132.64131.06-0.78%2,971,310
Nov 13, 2024130.65134.31129.80133.68132.092.72%5,345,566
Nov 12, 2024131.93132.30130.01130.14128.59-1.12%3,243,546
Nov 11, 2024132.66133.73131.24131.61130.04-0.63%4,684,099
Nov 8, 2024134.11134.12132.24132.44130.86-1.27%3,111,704
Nov 7, 2024135.15135.40134.04134.15132.550.17%3,075,746
Nov 6, 2024135.35135.79132.20133.92132.320.06%5,624,560
Nov 5, 2024132.70133.86132.07133.84132.250.63%2,537,939
Nov 4, 2024134.36134.77132.10133.00131.42-0.78%2,422,184
Nov 1, 2024134.58135.37133.43134.05132.45-0.01%2,266,708
Oct 31, 2024133.65134.92133.03134.06132.460.19%3,303,629
Oct 30, 2024134.00135.32133.60133.80132.21-0.38%2,754,597
Oct 29, 2024134.75136.07133.97134.31132.71-0.76%3,061,701
Oct 28, 2024137.33137.79135.17135.34133.73-1.52%4,069,014
Oct 25, 2024138.34140.33137.18137.43135.79-0.66%4,916,651
Oct 24, 2024145.00145.01136.57138.35136.705.28%11,959,772
Oct 23, 2024131.24132.10130.55131.41129.840.06%3,454,470
Oct 22, 2024130.82132.10129.77131.33129.77-3,280,064
Oct 21, 2024133.52133.85131.11131.33129.77-3.38%4,413,959
Oct 18, 2024136.14136.45135.19135.93134.310.38%3,237,527
Oct 17, 2024135.85136.23134.98135.41133.80-0.32%3,800,656
Oct 16, 2024134.51136.26134.51135.84134.221.52%4,056,738
Oct 15, 2024134.94136.40133.67133.80132.21-0.57%2,957,484
Oct 14, 2024134.00134.84133.26134.57132.97-0.02%2,319,592
Oct 11, 2024133.27134.90133.10134.60133.001.32%2,429,780
Oct 10, 2024132.71134.08132.55132.84131.26-0.12%2,462,615
Oct 9, 2024131.93133.45131.76133.00131.421.56%2,704,118
Oct 8, 2024131.51131.78130.50130.96129.40-0.18%2,618,240
Oct 7, 2024131.04131.78130.15131.20129.64-0.04%1,955,556
Oct 4, 2024131.85132.44130.42131.25129.690.41%3,270,680
Oct 3, 2024132.59132.59130.33130.72129.16-1.72%3,634,967
Oct 2, 2024133.49134.39132.54133.01131.43-0.20%2,258,357
Oct 1, 2024136.30136.46132.01133.27131.68-2.25%3,658,546
Sep 30, 2024134.76136.93134.76136.34134.721.55%4,119,870
Sep 27, 2024133.97135.60133.97134.26132.660.70%4,104,431
Sep 26, 2024132.57134.23132.57133.33131.741.38%3,997,069
Sep 25, 2024129.54131.81129.24131.51129.941.54%5,048,200
Sep 24, 2024129.40129.81128.62129.52127.980.61%3,829,528
Sep 23, 2024129.38129.40127.85128.74127.210.11%2,991,718
Sep 20, 2024128.50129.20126.54128.60127.07-2.67%14,211,506
Sep 19, 2024132.75133.57131.79132.13130.561.13%4,092,324
Sep 18, 2024131.00132.13130.46130.65129.09-2,939,560
Sep 17, 2024130.00131.50129.42130.65129.091.35%3,141,657
Sep 16, 2024128.19129.51127.97128.91127.371.31%4,589,569
Sep 13, 2024128.67128.79125.66127.24125.72-0.92%5,214,539
Sep 12, 2024128.88129.05127.48128.42126.89-0.06%3,447,323
Sep 11, 2024129.27129.27126.34128.50126.97-1.02%3,404,502
Sep 10, 2024129.43130.15128.53129.83128.280.74%2,590,054
Sep 9, 2024127.80129.72127.61128.88127.341.05%3,770,799
Sep 6, 2024127.67128.14126.71127.54126.020.11%3,590,415
Sep 5, 2024129.29129.30126.69127.40125.88-1.18%5,311,072
Sep 4, 2024127.69129.53127.13128.92127.381.11%5,649,596
Sep 3, 2024127.59128.32127.06127.50125.98-0.82%5,821,221
Aug 30, 2024127.51128.70126.89128.55127.021.24%4,116,068
Aug 29, 2024128.02128.29126.76126.98125.47-0.17%3,477,608
Aug 28, 2024127.61128.77126.65127.19125.67-0.56%3,361,096
Aug 27, 2024129.66129.73127.25127.90126.38-1.05%3,214,032