Skip to main content
United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
125.68
+3.03 (2.47%)
Dec 20, 2024, 4:01 PM EST - Market closed

UPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024124.04126.82122.01125.68125.682.47%12,236,023
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%4,284,800
Dec 12, 2024129.26129.44127.60128.98128.98-0.11%4,980,100
Dec 11, 2024130.33130.49128.87129.12129.12-0.84%7,485,500
Dec 10, 2024129.30130.92128.06130.22130.221.31%6,415,908
Dec 9, 2024126.18128.79125.55128.53128.532.32%6,139,500
Dec 6, 2024128.10128.55125.41125.61125.61-1.55%5,745,026
Dec 5, 2024129.41129.68127.45127.59127.59-0.92%4,632,500
Dec 4, 2024129.63129.63127.80128.78128.78-0.72%4,793,200
Dec 3, 2024133.96134.21129.51129.71129.71-3.22%5,604,749
Dec 2, 2024136.14136.14133.14134.02134.02-1.25%2,832,300
Nov 29, 2024134.80136.57134.64135.72135.720.03%1,533,500
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%5,029,000
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%3,848,600
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, 2024132.28134.11132.09134.07132.441.08%3,337,614
Nov 14, 2024133.65133.93132.04132.64131.03-0.78%2,971,310
Nov 13, 2024130.65134.31129.80133.68132.052.72%5,345,600
Nov 12, 2024131.93132.30130.01130.14128.56-1.12%3,243,546
Nov 11, 2024132.66133.73131.24131.61130.01-0.63%4,684,100
Nov 8, 2024134.11134.12132.24132.44130.83-1.27%3,111,704
Nov 7, 2024135.15135.40134.04134.15132.520.17%3,075,746
Nov 6, 2024135.35135.79132.20133.92132.290.06%5,624,600
Nov 5, 2024132.70133.86132.07133.84132.210.63%2,537,939
Nov 4, 2024134.36134.77132.10133.00131.38-0.78%2,422,200
Nov 1, 2024134.58135.37133.43134.05132.42-0.01%2,266,708
Oct 31, 2024133.65134.92133.03134.06132.430.19%3,303,629
Oct 30, 2024134.00135.32133.60133.80132.17-0.38%2,754,600
Oct 29, 2024134.75136.07133.97134.31132.68-0.76%3,061,701
Oct 28, 2024137.33137.79135.17135.34133.69-1.52%4,069,014
Oct 25, 2024138.34140.33137.18137.43135.76-0.66%4,916,700
Oct 24, 2024145.00145.01136.57138.35136.675.28%11,959,800
Oct 23, 2024131.24132.10130.54131.41129.810.06%3,454,500
Oct 22, 2024130.82132.10129.77131.33129.73-3,280,100
Oct 21, 2024133.52133.85131.11131.33129.73-3.38%4,414,000
Oct 18, 2024136.14136.45135.19135.93134.280.38%3,237,527
Oct 17, 2024135.85136.23134.98135.41133.76-0.32%3,800,700
Oct 16, 2024134.51136.26134.51135.84134.191.52%4,056,738
Oct 15, 2024134.94136.40133.67133.80132.17-0.57%2,957,500
Oct 14, 2024134.00134.84133.26134.57132.93-0.02%2,319,600
Oct 11, 2024133.27134.90133.10134.60132.961.32%2,429,800
Oct 10, 2024132.71134.08132.55132.84131.22-0.12%2,462,615
Oct 9, 2024131.93133.45131.76133.00131.381.56%2,704,118
Oct 8, 2024131.51131.78130.50130.96129.37-0.18%2,618,240
Oct 7, 2024131.04131.78130.15131.20129.60-0.04%1,955,600
Oct 4, 2024131.85132.44130.42131.25129.650.41%3,270,680
Oct 3, 2024132.59132.59130.33130.72129.13-1.72%3,635,000
Oct 2, 2024133.49134.39132.54133.01131.39-0.20%2,258,400
Oct 1, 2024136.30136.46132.01133.27131.65-2.25%3,658,546
Sep 30, 2024134.76136.93134.76136.34134.681.55%4,119,870
Sep 27, 2024133.97135.60133.97134.26132.630.70%4,104,431
Sep 26, 2024132.57134.23132.57133.33131.711.38%3,997,100
Sep 25, 2024129.54131.81129.24131.51129.911.54%5,048,200
Sep 24, 2024129.40129.81128.62129.52127.950.61%3,829,528
Sep 23, 2024129.38129.40127.85128.74127.170.11%2,991,718
Sep 20, 2024128.50129.20126.54128.60127.04-2.67%14,211,506
Sep 19, 2024132.75133.57131.79132.13130.521.13%4,092,324
Sep 18, 2024131.00132.13130.46130.65129.06-2,939,600
Sep 17, 2024130.00131.50129.42130.65129.061.35%3,141,700
Sep 16, 2024128.19129.51127.97128.91127.341.31%4,589,600
Sep 13, 2024128.67128.79125.66127.24125.69-0.92%5,214,539
Sep 12, 2024128.88129.05127.48128.42126.86-0.06%3,447,323
Sep 11, 2024129.27129.27126.34128.50126.94-1.02%3,404,502
Sep 10, 2024129.43130.15128.53129.83128.250.74%2,590,100
Sep 9, 2024127.80129.72127.61128.88127.311.05%3,770,800
Sep 6, 2024127.67128.14126.71127.54125.990.11%3,590,415
Sep 5, 2024129.29129.30126.69127.40125.85-1.18%5,311,100
Sep 4, 2024127.69129.53127.13128.92127.351.11%5,710,565
Sep 3, 2024127.59128.32127.06127.50125.95-0.82%5,821,221
Aug 30, 2024127.51128.70126.89128.55126.991.24%4,116,100
Aug 29, 2024128.02128.29126.76126.98125.44-0.17%3,477,608
Aug 28, 2024127.61128.76126.65127.19125.64-0.56%3,361,100
Aug 27, 2024129.66129.73127.25127.90126.35-1.05%3,214,032
Aug 26, 2024128.87129.58128.39129.26127.691.01%4,501,438
Aug 23, 2024127.53129.26126.94127.97126.410.89%6,310,300
Aug 22, 2024128.18128.18126.14126.84125.30-0.83%5,083,190
Aug 21, 2024129.65129.78127.59127.90126.35-0.76%4,895,909
Aug 20, 2024128.83129.20127.59128.88127.31-0.05%2,342,529
Aug 19, 2024127.76129.88127.64128.95127.38-0.54%3,157,931
Aug 16, 2024128.51130.06128.37129.65126.460.86%3,255,900
Aug 15, 2024127.88129.40127.88128.55125.391.68%4,448,327
Aug 14, 2024126.36126.80125.73126.42123.31-0.06%3,155,700
Aug 13, 2024125.31126.96124.85126.49123.381.31%3,057,600
Aug 12, 2024126.01126.12124.57124.86121.79-0.76%2,549,544
Aug 9, 2024126.34126.34124.68125.82122.73-0.31%3,825,042
Aug 8, 2024123.20126.34123.12126.21123.112.34%3,823,201
Aug 7, 2024125.25127.11123.25123.32120.29-0.95%4,741,900
Aug 6, 2024126.06127.79124.42124.50121.44-1.21%5,608,300
Aug 5, 2024126.83127.95125.80126.02122.92-1.59%5,243,011
Aug 2, 2024129.88130.64127.20128.06124.91-1.93%5,099,000
Aug 1, 2024131.04132.49129.61130.58127.370.16%4,790,636