United Parcel Service Inc (UPS) Historical Stock Data
109.66 ↓1.35 (-1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UPS is down -0.05% a day on average. There have been 18 days where United Parcel Service Inc closed green and 12 days where UPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 111.26 | 109.66 | ↓$1.60 (-1.44%) | 109.62 | 111.34 | 3.28M |
| 2025-03-27 | 110.82 | 111.01 | ↑$0.19 (0.17%) | 110.42 | 111.78 | 4.03M |
| 2025-03-26 | 110.70 | 111.01 | ↑$0.31 (0.28%) | 110.36 | 112.35 | 6.61M |
| 2025-03-25 | 115.83 | 109.95 | ↓$5.88 (-5.07%) | 109.89 | 116.00 | 10.64M |
| 2025-03-24 | 115.72 | 115.80 | ↑$0.08 (0.07%) | 115.25 | 117.19 | 6.61M |
| 2025-03-21 | 114.36 | 115.10 | ↑$0.74 (0.65%) | 112.46 | 115.42 | 19.57M |
| 2025-03-20 | 116.27 | 116.98 | ↑$0.71 (0.61%) | 116.25 | 118.21 | 3.65M |
| 2025-03-19 | 118.37 | 117.47 | ↓$0.89 (-0.76%) | 116.26 | 118.87 | 5.01M |
| 2025-03-18 | 118.04 | 118.86 | ↑$0.82 (0.69%) | 117.86 | 119.00 | 3.93M |
| 2025-03-17 | 117.00 | 118.06 | ↑$1.06 (0.91%) | 116.92 | 118.78 | 4.43M |
| 2025-03-14 | 115.79 | 116.76 | ↑$0.97 (0.84%) | 115.09 | 116.92 | 4.02M |
| 2025-03-13 | 115.77 | 115.23 | ↓$0.53 (-0.46%) | 114.96 | 117.47 | 4.63M |
| 2025-03-12 | 115.90 | 115.26 | ↓$0.64 (-0.55%) | 114.95 | 116.07 | 4.97M |
| 2025-03-11 | 120.27 | 116.36 | ↓$3.91 (-3.25%) | 115.94 | 120.58 | 6.50M |
| 2025-03-10 | 121.04 | 120.62 | ↓$0.42 (-0.35%) | 120.05 | 123.70 | 6.28M |
| 2025-03-07 | 119.60 | 121.62 | ↑$2.02 (1.69%) | 119.32 | 121.66 | 5.63M |
| 2025-03-06 | 118.94 | 120.50 | ↑$1.57 (1.32%) | 118.17 | 120.58 | 5.74M |
| 2025-03-05 | 117.48 | 119.02 | ↑$1.54 (1.31%) | 117.32 | 119.59 | 6.81M |
| 2025-03-04 | 118.49 | 116.79 | ↓$1.70 (-1.43%) | 116.60 | 118.66 | 5.39M |
| 2025-03-03 | 119.82 | 119.26 | ↓$0.56 (-0.47%) | 118.77 | 120.98 | 5.16M |
| 2025-02-28 | 117.80 | 119.03 | ↑$1.23 (1.04%) | 117.80 | 119.63 | 8.75M |
| 2025-02-27 | 117.00 | 117.63 | ↑$0.63 (0.54%) | 116.99 | 118.73 | 4.82M |
| 2025-02-26 | 118.10 | 116.89 | ↓$1.21 (-1.02%) | 116.72 | 118.57 | 3.45M |
| 2025-02-25 | 116.46 | 118.11 | ↑$1.65 (1.42%) | 116.46 | 118.34 | 4.99M |
| 2025-02-24 | 116.58 | 116.16 | ↓$0.42 (-0.36%) | 115.86 | 118.08 | 6.27M |
| 2025-02-21 | 116.45 | 116.33 | ↓$0.12 (-0.10%) | 115.26 | 116.85 | 6.46M |
| 2025-02-20 | 114.97 | 116.60 | ↑$1.63 (1.42%) | 114.85 | 116.63 | 5.80M |
| 2025-02-19 | 114.96 | 115.00 | ↑$0.04 (0.03%) | 114.25 | 115.44 | 4.25M |
| 2025-02-18 | 114.55 | 115.42 | ↑$0.87 (0.76%) | 113.92 | 115.78 | 5.41M |
| 2025-02-14 | 116.06 | 116.22 | ↑$0.16 (0.14%) | 115.66 | 116.76 | 5.94M |
Create an account or log in to view more rows.
$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!
$UPS I need a smoke after this trade
$UPS green shoots
$UPS added