United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
134.05
-0.01 (-0.01%)
At close: Nov 1, 2024, 4:00 PM
134.40
+0.35 (0.26%)
After-hours: Nov 1, 2024, 7:18 PM EDT

UPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024134.58135.37133.43134.05134.05-0.01%2,240,737
Oct 31, 2024133.65134.92133.03134.06134.060.19%3,303,629
Oct 30, 2024134.00135.32133.60133.80133.80-0.38%2,754,597
Oct 29, 2024134.75136.07133.97134.31134.31-0.76%3,061,701
Oct 28, 2024137.33137.79135.17135.34135.34-1.52%4,069,014
Oct 25, 2024138.34140.33137.18137.43137.43-0.66%4,916,651
Oct 24, 2024145.00145.01136.57138.35138.355.28%11,959,772
Oct 23, 2024131.24132.10130.55131.41131.410.06%3,454,470
Oct 22, 2024130.82132.10129.77131.33131.33-3,280,064
Oct 21, 2024133.52133.85131.11131.33131.33-3.38%4,413,959
Oct 18, 2024136.14136.45135.19135.93135.930.38%3,237,527
Oct 17, 2024135.85136.23134.98135.41135.41-0.32%3,800,656
Oct 16, 2024134.51136.26134.51135.84135.841.52%4,056,738
Oct 15, 2024134.94136.40133.67133.80133.80-0.57%2,957,484
Oct 14, 2024134.00134.84133.26134.57134.57-0.02%2,319,592
Oct 11, 2024133.27134.90133.10134.60134.601.32%2,429,780
Oct 10, 2024132.71134.08132.55132.84132.84-0.12%2,462,615
Oct 9, 2024131.93133.45131.76133.00133.001.56%2,704,118
Oct 8, 2024131.51131.78130.50130.96130.96-0.18%2,618,240
Oct 7, 2024131.04131.78130.15131.20131.20-0.04%1,955,556
Oct 4, 2024131.85132.44130.42131.25131.250.41%3,270,680
Oct 3, 2024132.59132.59130.33130.72130.72-1.72%3,634,967
Oct 2, 2024133.49134.39132.54133.01133.01-0.20%2,258,357
Oct 1, 2024136.30136.46132.01133.27133.27-2.25%3,658,546
Sep 30, 2024134.76136.93134.76136.34136.341.55%4,119,870
Sep 27, 2024133.97135.60133.97134.26134.260.70%4,104,431
Sep 26, 2024132.57134.23132.57133.33133.331.38%3,997,069
Sep 25, 2024129.54131.81129.24131.51131.511.54%5,048,200
Sep 24, 2024129.40129.81128.62129.52129.520.61%3,829,528
Sep 23, 2024129.38129.40127.85128.74128.740.11%2,991,718
Sep 20, 2024128.50129.20126.54128.60128.60-2.67%14,211,506
Sep 19, 2024132.75133.57131.79132.13132.131.13%4,092,324
Sep 18, 2024131.00132.13130.46130.65130.65-2,939,560
Sep 17, 2024130.00131.50129.42130.65130.651.35%3,141,657
Sep 16, 2024128.19129.51127.97128.91128.911.31%4,589,569
Sep 13, 2024128.67128.79125.66127.24127.24-0.92%5,214,539
Sep 12, 2024128.88129.05127.48128.42128.42-0.06%3,447,323
Sep 11, 2024129.27129.27126.34128.50128.50-1.02%3,404,502
Sep 10, 2024129.43130.15128.53129.83129.830.74%2,590,054
Sep 9, 2024127.80129.72127.61128.88128.881.05%3,770,799
Sep 6, 2024127.67128.14126.71127.54127.540.11%3,590,415
Sep 5, 2024129.29129.30126.69127.40127.40-1.18%5,311,072
Sep 4, 2024127.69129.53127.13128.92128.921.11%5,649,596
Sep 3, 2024127.59128.32127.06127.50127.50-0.82%5,821,221
Aug 30, 2024127.51128.70126.89128.55128.551.24%4,116,068
Aug 29, 2024128.02128.29126.76126.98126.98-0.17%3,477,608
Aug 28, 2024127.61128.77126.65127.19127.19-0.56%3,361,096
Aug 27, 2024129.66129.73127.25127.90127.90-1.05%3,214,032
Aug 26, 2024128.87129.58128.39129.26129.261.01%4,501,438
Aug 23, 2024127.53129.26126.94127.97127.970.89%6,310,292
Aug 22, 2024128.18128.18126.14126.84126.84-0.83%5,083,190
Aug 21, 2024129.65129.78127.59127.90127.90-0.76%4,895,909
Aug 20, 2024128.83129.20127.59128.88128.88-0.05%2,342,529
Aug 19, 2024127.76129.88127.64128.95128.95-0.54%3,157,931
Aug 16, 2024128.51130.06128.37129.65128.030.86%3,255,863
Aug 15, 2024127.88129.40127.88128.55126.951.68%4,448,327
Aug 14, 2024126.36126.80125.73126.42124.84-0.06%3,155,693
Aug 13, 2024125.31126.96124.85126.49124.911.31%3,057,574
Aug 12, 2024126.01126.12124.57124.86123.30-0.76%2,549,544
Aug 9, 2024126.34126.34124.68125.82124.25-0.31%3,825,042
Aug 8, 2024123.20126.34123.12126.21124.642.34%3,823,201
Aug 7, 2024125.25127.11123.25123.32121.78-0.95%4,741,854
Aug 6, 2024126.06127.79124.42124.50122.95-1.21%5,608,270
Aug 5, 2024126.83127.95125.80126.02124.45-1.59%5,243,011
Aug 2, 2024129.88130.64127.20128.06126.46-1.93%5,098,995
Aug 1, 2024131.04132.49129.61130.58128.950.16%4,790,636
Jul 31, 2024129.25131.15127.45130.37128.741.04%7,025,937
Jul 30, 2024128.70130.86128.46129.03127.420.33%4,747,688
Jul 29, 2024129.14129.24127.65128.61127.01-0.17%5,414,343
Jul 26, 2024128.84129.86128.46128.83127.221.38%7,271,324
Jul 25, 2024129.27129.55126.54127.08125.49-1.13%7,761,913
Jul 24, 2024126.51129.25124.80128.53126.930.67%11,642,492
Jul 23, 2024130.14132.26124.98127.68126.09-12.05%25,353,850
Jul 22, 2024145.75146.17143.69145.18143.37-3,629,819
Jul 19, 2024145.87145.88143.24145.18143.370.29%3,073,801
Jul 18, 2024146.02148.15144.45144.76142.95-1.78%3,412,940
Jul 17, 2024146.99147.79146.40147.38145.540.03%2,863,582
Jul 16, 2024144.03147.57144.03147.33145.492.21%3,805,311
Jul 15, 2024143.01145.25142.75144.15142.351.26%4,164,009
Jul 12, 2024139.00143.38138.69142.35140.572.97%4,801,344
Jul 11, 2024135.89139.05135.77138.24136.511.91%3,449,990
Jul 10, 2024134.34135.76133.81135.65133.961.02%2,834,762
Jul 9, 2024135.26135.87133.93134.28132.60-0.92%3,118,789
Jul 8, 2024136.35137.32135.41135.53133.84-0.60%2,773,687
Jul 5, 2024134.87136.46134.44136.35134.650.59%3,237,538
Jul 3, 2024135.74136.49135.19135.55133.860.47%1,539,867
Jul 2, 2024135.61135.96134.06134.91133.23-0.76%3,280,478
Jul 1, 2024136.64138.10135.57135.95134.25-0.66%2,668,235
Jun 28, 2024136.18137.20135.70136.85135.140.75%6,609,563
Jun 27, 2024137.99137.99135.19135.83134.13-1.68%3,732,537
Jun 26, 2024136.48138.95135.10138.15136.432.82%6,104,304
Jun 25, 2024138.04138.04134.05134.36132.68-3.06%4,893,665
Jun 24, 2024137.80139.64137.14138.60136.871.46%3,695,903
Jun 21, 2024136.62138.59136.29136.60134.90-0.20%9,237,861
Jun 20, 2024134.02137.49133.63136.87135.161.99%4,165,689
Jun 18, 2024136.30137.24133.92134.20132.53-1.21%4,104,086
Jun 17, 2024135.51136.29134.68135.85134.150.15%4,117,678
Jun 14, 2024134.11135.70132.90135.65133.960.56%3,800,244
Jun 13, 2024136.32136.32133.81134.89133.21-1.13%4,944,207
Jun 12, 2024138.48138.58136.21136.43134.73-0.67%3,484,617