United Parcel Service Inc (UPS) Historical Stock Data
99.22 ↓0.28 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UPS is down -0.11% a day on average. There have been 12 days where United Parcel Service Inc closed green and 18 days where UPS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-07-18 | 99.72 | 99.22 | ↓$0.50 (-0.50%) | 98.58 | 99.78 | 4.53M |
2025-07-17 | 99.33 | 99.50 | ↑$0.17 (0.17%) | 98.27 | 100.00 | 3.95M |
2025-07-16 | 99.71 | 99.63 | ↓$0.08 (-0.08%) | 98.54 | 100.22 | 4.78M |
2025-07-15 | 100.30 | 99.53 | ↓$0.77 (-0.77%) | 99.53 | 100.63 | 3.24M |
2025-07-14 | 101.00 | 100.12 | ↓$0.88 (-0.87%) | 99.57 | 101.08 | 4.02M |
2025-07-11 | 102.23 | 101.27 | ↓$0.96 (-0.94%) | 101.19 | 102.90 | 3.35M |
2025-07-10 | 102.74 | 102.92 | ↑$0.19 (0.18%) | 102.49 | 104.49 | 3.65M |
2025-07-09 | 102.92 | 102.15 | ↓$0.77 (-0.75%) | 101.90 | 103.25 | 3.21M |
2025-07-08 | 101.29 | 102.38 | ↑$1.09 (1.08%) | 101.20 | 103.70 | 4.27M |
2025-07-07 | 104.00 | 100.85 | ↓$3.15 (-3.03%) | 100.78 | 104.29 | 4.54M |
2025-07-03 | 106.43 | 104.13 | ↓$2.30 (-2.16%) | 104.13 | 106.46 | 2.96M |
2025-07-02 | 104.25 | 105.54 | ↑$1.29 (1.24%) | 103.95 | 105.89 | 3.81M |
2025-07-01 | 100.75 | 104.47 | ↑$3.72 (3.70%) | 100.75 | 105.89 | 6.82M |
2025-06-30 | 101.16 | 100.94 | ↓$0.22 (-0.22%) | 100.26 | 101.26 | 3.37M |
2025-06-27 | 101.00 | 101.18 | ↑$0.18 (0.18%) | 100.43 | 101.96 | 3.56M |
2025-06-26 | 100.13 | 100.60 | ↑$0.47 (0.47%) | 99.79 | 101.30 | 4.16M |
2025-06-25 | 99.63 | 99.37 | ↓$0.26 (-0.26%) | 98.63 | 100.28 | 6.06M |
2025-06-24 | 101.22 | 100.62 | ↓$0.60 (-0.59%) | 100.37 | 101.59 | 3.67M |
2025-06-23 | 99.13 | 100.40 | ↑$1.27 (1.28%) | 98.74 | 100.45 | 5.07M |
2025-06-20 | 99.73 | 99.27 | ↓$0.46 (-0.46%) | 99.11 | 100.50 | 11.06M |
2025-06-18 | 99.62 | 99.21 | ↓$0.41 (-0.41%) | 98.98 | 100.25 | 3.59M |
2025-06-17 | 100.54 | 99.67 | ↓$0.87 (-0.87%) | 99.32 | 100.91 | 3.09M |
2025-06-16 | 100.92 | 101.09 | ↑$0.17 (0.17%) | 100.53 | 101.48 | 4.29M |
2025-06-13 | 100.39 | 100.00 | ↓$0.39 (-0.39%) | 99.71 | 101.49 | 4.24M |
2025-06-12 | 101.06 | 100.92 | ↓$0.14 (-0.13%) | 100.18 | 101.06 | 3.11M |
2025-06-11 | 102.61 | 101.16 | ↓$1.45 (-1.41%) | 100.95 | 103.32 | 4.91M |
2025-06-10 | 99.66 | 102.46 | ↑$2.80 (2.81%) | 99.62 | 102.66 | 5.56M |
2025-06-09 | 98.50 | 99.31 | ↑$0.81 (0.82%) | 98.44 | 99.80 | 4.04M |
2025-06-06 | 97.93 | 98.25 | ↑$0.32 (0.33%) | 97.93 | 98.75 | 2.97M |
2025-06-05 | 98.74 | 96.87 | ↓$1.87 (-1.89%) | 96.58 | 98.80 | 3.86M |
Create an account or log in to view more rows.
$UPS starting to gap up a little
$UPS Buy the dip.
$UPS might see a whole 1% green
$UPS Like if you’re a bull
$UPS down hard at open
$UPS is the dump over
$UPS This stock is the golden ticket.
$UPS we always finish green after a red week. Less go!
$UPS this is just going to go up forever
$UPS I love this stonk!