United Parcel Service Inc (UPS) Historical Stock Data
125.68 ↑3.03 (2.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UPS is down -0.27% a day on average. There have been 10 days where United Parcel Service Inc closed green and 20 days where UPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 124.04 | 125.68 | ↑$1.64 (1.32%) | 122.01 | 126.82 | 12.90M |
| 2024-12-19 | 124.07 | 122.65 | ↓$1.42 (-1.14%) | 122.33 | 124.66 | 6.39M |
| 2024-12-18 | 126.90 | 123.82 | ↓$3.08 (-2.43%) | 123.75 | 127.13 | 4.85M |
| 2024-12-17 | 128.00 | 127.32 | ↓$0.68 (-0.53%) | 126.78 | 128.86 | 3.55M |
| 2024-12-16 | 128.58 | 128.55 | ↓$0.03 (-0.03%) | 128.23 | 130.30 | 4.52M |
| 2024-12-13 | 129.03 | 128.76 | ↓$0.27 (-0.21%) | 127.58 | 129.04 | 4.28M |
| 2024-12-12 | 129.26 | 128.98 | ↓$0.28 (-0.22%) | 127.60 | 129.44 | 4.98M |
| 2024-12-11 | 130.33 | 129.12 | ↓$1.21 (-0.93%) | 128.87 | 130.49 | 7.48M |
| 2024-12-10 | 129.30 | 130.22 | ↑$0.92 (0.71%) | 128.06 | 130.92 | 6.42M |
| 2024-12-09 | 126.18 | 128.53 | ↑$2.35 (1.86%) | 125.55 | 128.79 | 6.14M |
| 2024-12-06 | 128.10 | 125.61 | ↓$2.49 (-1.94%) | 125.41 | 128.55 | 5.74M |
| 2024-12-05 | 129.41 | 127.59 | ↓$1.82 (-1.41%) | 127.45 | 129.68 | 4.63M |
| 2024-12-04 | 129.63 | 128.78 | ↓$0.85 (-0.66%) | 127.80 | 129.63 | 4.79M |
| 2024-12-03 | 133.96 | 129.71 | ↓$4.25 (-3.17%) | 129.51 | 134.21 | 5.60M |
| 2024-12-02 | 136.14 | 134.02 | ↓$2.12 (-1.56%) | 133.14 | 136.14 | 2.83M |
| 2024-11-29 | 134.80 | 135.72 | ↑$0.92 (0.68%) | 134.64 | 136.57 | 1.53M |
| 2024-11-27 | 135.16 | 135.68 | ↑$0.52 (0.38%) | 135.16 | 137.10 | 2.45M |
| 2024-11-26 | 137.22 | 134.96 | ↓$2.26 (-1.64%) | 134.31 | 137.59 | 3.42M |
| 2024-11-25 | 135.98 | 137.54 | ↑$1.56 (1.15%) | 135.98 | 138.67 | 5.03M |
| 2024-11-22 | 131.68 | 134.82 | ↑$3.14 (2.38%) | 131.68 | 135.09 | 3.68M |
| 2024-11-21 | 131.77 | 131.37 | ↓$0.40 (-0.30%) | 131.01 | 132.55 | 3.01M |
| 2024-11-20 | 133.38 | 132.09 | ↓$1.29 (-0.97%) | 130.82 | 133.42 | 3.85M |
| 2024-11-19 | 134.74 | 133.20 | ↓$1.54 (-1.14%) | 132.67 | 134.74 | 3.84M |
| 2024-11-18 | 132.30 | 135.13 | ↑$2.83 (2.14%) | 132.03 | 135.31 | 4.04M |
| 2024-11-15 | 132.28 | 134.07 | ↑$1.79 (1.36%) | 132.09 | 134.11 | 3.34M |
| 2024-11-14 | 133.65 | 132.64 | ↓$1.01 (-0.76%) | 132.04 | 133.93 | 2.97M |
| 2024-11-13 | 130.65 | 133.68 | ↑$3.03 (2.32%) | 129.80 | 134.31 | 5.34M |
| 2024-11-12 | 131.93 | 130.14 | ↓$1.79 (-1.36%) | 130.01 | 132.30 | 3.24M |
| 2024-11-11 | 132.66 | 131.61 | ↓$1.05 (-0.79%) | 131.24 | 133.73 | 4.68M |
| 2024-11-08 | 134.11 | 132.44 | ↓$1.67 (-1.25%) | 132.24 | 134.12 | 3.11M |
Create an account or log in to view more rows.
$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
$UPS I hate this company.
$UPS NOT SELLING.