Skip to main content
United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
96.44
+2.23 (2.37%)
Apr 17, 2025, 4:00 PM EDT - Market closed

UPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202594.9497.3294.6696.4396.432.37%4,672,618
Apr 16, 202596.4596.6593.5294.2094.20-2.38%4,632,810
Apr 15, 202598.4998.5796.2296.5096.50-2.20%5,767,000
Apr 14, 202598.47100.9497.9998.6798.671.64%4,926,900
Apr 11, 202595.7599.7093.6197.0897.080.54%5,544,132
Apr 10, 202598.1298.1393.9896.5696.56-3.11%7,553,658
Apr 9, 202591.18100.1990.5599.6699.668.42%8,849,771
Apr 8, 202597.8097.8090.7191.9291.92-3.81%8,233,807
Apr 7, 202595.0099.2093.2395.5695.56-2.20%8,729,803
Apr 4, 202598.33100.5996.5797.7197.71-2.41%9,567,695
Apr 3, 2025106.74107.3999.97100.12100.12-9.15%10,057,743
Apr 2, 2025108.85110.50108.59110.20110.200.86%4,540,039
Apr 1, 2025110.01110.10108.18109.26109.26-0.66%5,877,447
Mar 31, 2025109.01110.86108.30109.99109.990.30%6,536,071
Mar 28, 2025111.26111.34109.62109.66109.66-1.22%3,284,071
Mar 27, 2025110.82111.78110.42111.01111.01-4,031,662
Mar 26, 2025110.70112.35110.36111.01111.010.96%6,617,301
Mar 25, 2025115.83116.00109.89109.95109.95-5.05%10,645,452
Mar 24, 2025115.72117.19115.25115.80115.800.61%6,611,592
Mar 21, 2025114.36115.42112.46115.10115.10-1.61%19,575,263
Mar 20, 2025116.27118.21116.25116.98116.98-0.42%3,655,588
Mar 19, 2025118.37118.87116.26117.47117.47-1.17%5,010,309
Mar 18, 2025118.04119.00117.86118.86118.860.68%3,931,009
Mar 17, 2025117.00118.78116.92118.06118.061.11%4,428,192
Mar 14, 2025115.79116.92115.09116.76116.761.33%4,020,717
Mar 13, 2025115.77117.47114.96115.23115.23-0.03%4,629,136
Mar 12, 2025115.90116.07114.95115.26115.26-0.95%4,970,937
Mar 11, 2025120.27120.58115.94116.36116.36-3.53%6,498,313
Mar 10, 2025121.04123.70120.05120.62120.62-0.82%6,243,277
Mar 7, 2025119.60121.66119.32121.62121.620.93%5,635,793
Mar 6, 2025118.94120.58118.17120.50120.501.24%5,742,074
Mar 5, 2025117.48119.59117.32119.02119.021.91%6,812,003
Mar 4, 2025118.49118.66116.60116.79116.79-2.07%5,387,043
Mar 3, 2025119.82120.98118.77119.26119.260.19%5,165,125
Feb 28, 2025117.80119.63117.80119.03119.031.19%8,754,868
Feb 27, 2025117.00118.73116.99117.63117.630.63%4,821,600
Feb 26, 2025118.10118.57116.72116.89116.89-1.03%3,445,341
Feb 25, 2025116.46118.34116.46118.11118.111.68%4,985,615
Feb 24, 2025116.58118.08115.86116.16116.16-0.15%6,269,889
Feb 21, 2025116.45116.85115.26116.33116.33-0.23%6,459,937
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