Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 147.48 | -1.07 | -0.72% | 147.62 | 148.215 | 146.655 | 2,402,393 |
| Apr 29 2024 | 148.55 | 0.96 | 0.65% | 147.82 | 150.88 | 147.82 | 2,654,148 |
| Apr 26 2024 | 147.59 | 0.20 | 0.14% | 146.83 | 148.72 | 146.81 | 2,607,304 |
| Apr 25 2024 | 147.39 | 0.77 | 0.53% | 147.33 | 148.43 | 145.28 | 3,552,887 |
| Apr 24 2024 | 146.62 | -2.25 | -1.51% | 148.26 | 148.26 | 143.78 | 5,284,358 |
| Apr 23 2024 | 148.87 | 3.51 | 2.41% | 146.62 | 149.74 | 145.25 | 6,370,197 |
| Apr 22 2024 | 145.36 | 2.59 | 1.81% | 143.22 | 146.07 | 142.56 | 4,543,842 |
| Apr 19 2024 | 142.77 | 0.03 | 0.02% | 142.89 | 144.12 | 142.55 | 5,118,493 |
| Apr 18 2024 | 142.74 | 0.49 | 0.34% | 143.08 | 143.31 | 141.88 | 3,430,495 |
| Apr 17 2024 | 142.25 | -0.64 | -0.45% | 142.50 | 143.42 | 141.35 | 4,162,874 |
| Apr 16 2024 | 142.89 | -1.96 | -1.35% | 144.54 | 144.71 | 142.71 | 4,195,929 |
| Apr 15 2024 | 144.85 | -0.06 | -0.04% | 145.89 | 146.54 | 143.43 | 3,271,009 |
| Apr 12 2024 | 144.91 | -4.10 | -2.75% | 147.98 | 148.30 | 144.3542 | 4,108,822 |
| Apr 11 2024 | 149.01 | 1.75 | 1.19% | 147.44 | 149.22 | 147.10 | 2,228,752 |
| Apr 10 2024 | 147.26 | -3.31 | -2.20% | 148.31 | 148.50 | 146.10 | 4,012,577 |
| Apr 09 2024 | 150.57 | 0.46 | 0.31% | 149.38 | 151.17 | 149.25 | 2,664,330 |
| Apr 08 2024 | 150.11 | -1.25 | -0.83% | 151.88 | 152.23 | 150.01 | 3,192,444 |
| Apr 05 2024 | 151.36 | 1.36 | 0.91% | 149.69 | 151.71 | 148.18 | 3,366,540 |
| Apr 04 2024 | 150.00 | -2.27 | -1.49% | 153.30 | 154.29 | 149.525 | 3,676,184 |
| Apr 03 2024 | 152.27 | 3.12 | 2.09% | 150.84 | 152.36 | 149.20 | 4,303,440 |
| Apr 02 2024 | 149.15 | 1.53 | 1.04% | 147.66 | 151.00 | 147.43 | 4,927,024 |
| Apr 01 2024 | 147.62 | -1.01 | -0.68% | 149.58 | 149.97 | 146.315 | 5,418,392 |
| Mar 28 2024 | 148.63 | 1.30 | 0.88% | 147.27 | 149.05 | 146.64 | 5,196,217 |
| Mar 27 2024 | 147.33 | 3.54 | 2.46% | 144.39 | 147.59 | 144.025 | 7,089,671 |
| Mar 26 2024 | 143.79 | -12.78 | -8.16% | 157.77 | 157.99 | 143.03 | 18,196,884 |
| Mar 25 2024 | 156.57 | 0.30 | 0.19% | 155.45 | 157.30 | 155.02 | 3,807,377 |
| Mar 22 2024 | 156.27 | 0.95 | 0.61% | 158.11 | 158.95 | 156.03 | 3,939,386 |
| Mar 21 2024 | 155.32 | 0.56 | 0.36% | 154.81 | 156.08 | 154.30 | 4,017,361 |
| Mar 20 2024 | 154.76 | 1.56 | 1.02% | 152.50 | 154.82 | 152.01 | 2,847,995 |
| Mar 19 2024 | 153.20 | 1.51 | 1.00% | 151.11 | 153.645 | 150.21 | 4,209,642 |
| Mar 18 2024 | 151.69 | -1.68 | -1.10% | 154.00 | 154.34 | 151.49 | 5,157,685 |
| Mar 15 2024 | 153.37 | -0.52 | -0.34% | 153.12 | 154.71 | 152.93 | 8,793,193 |
| Mar 14 2024 | 153.89 | -0.87 | -0.56% | 154.50 | 154.7182 | 152.65 | 4,101,561 |
| Mar 13 2024 | 154.76 | -2.62 | -1.66% | 157.75 | 158.91 | 154.55 | 4,244,232 |
| Mar 12 2024 | 157.38 | 2.63 | 1.70% | 154.79 | 157.66 | 154.36 | 3,868,157 |
| Mar 11 2024 | 154.75 | 0.79 | 0.51% | 153.89 | 155.229 | 153.54 | 3,264,356 |
| Mar 08 2024 | 153.96 | 0.55 | 0.36% | 153.93 | 155.20 | 152.87 | 3,449,066 |
| Mar 07 2024 | 153.41 | 0.86 | 0.56% | 153.23 | 154.87 | 152.4719 | 3,513,326 |
| Mar 06 2024 | 152.55 | 2.89 | 1.93% | 151.00 | 153.05 | 150.36 | 3,470,688 |
| Mar 05 2024 | 149.66 | -0.95 | -0.63% | 150.08 | 151.56 | 149.00 | 3,613,523 |
| Mar 04 2024 | 150.61 | 2.55 | 1.72% | 149.07 | 152.24 | 148.65 | 4,562,314 |
| Mar 01 2024 | 148.06 | -0.20 | -0.13% | 148.01 | 148.60 | 146.84 | 2,933,465 |
| Feb 29 2024 | 148.26 | 0.49 | 0.33% | 149.24 | 149.55 | 147.75 | 3,338,352 |
| Feb 28 2024 | 147.77 | -0.50 | -0.34% | 147.43 | 148.37 | 147.06 | 2,258,711 |
| Feb 27 2024 | 148.27 | 0.77 | 0.52% | 147.50 | 148.815 | 147.37 | 2,379,725 |
| Feb 26 2024 | 147.50 | -1.13 | -0.76% | 148.08 | 148.26 | 146.56 | 3,032,396 |
| Feb 23 2024 | 148.63 | -1.10 | -0.73% | 149.95 | 150.405 | 148.55 | 2,408,640 |
| Feb 22 2024 | 149.73 | 1.46 | 0.98% | 148.00 | 149.88 | 147.19 | 3,022,727 |
| Feb 21 2024 | 148.27 | -0.37 | -0.25% | 148.80 | 149.43 | 147.0301 | 3,005,894 |
| Feb 20 2024 | 148.64 | 0.23 | 0.15% | 147.89 | 149.77 | 147.03 | 4,254,663 |
| Feb 16 2024 | 148.41 | 1.43 | 0.97% | 145.66 | 148.99 | 144.935 | 5,446,263 |
| Feb 15 2024 | 146.98 | 2.76 | 1.91% | 145.27 | 147.49 | 144.17 | 3,852,499 |
| Feb 14 2024 | 144.22 | -0.68 | -0.47% | 145.54 | 145.89 | 143.47 | 3,828,073 |
| Feb 13 2024 | 144.90 | -2.55 | -1.73% | 146.01 | 146.70 | 143.30 | 3,700,214 |
| Feb 12 2024 | 147.45 | 1.19 | 0.81% | 146.28 | 147.95 | 146.27 | 3,251,855 |
| Feb 09 2024 | 146.26 | -1.66 | -1.12% | 147.92 | 147.92 | 145.911 | 2,825,021 |
| Feb 08 2024 | 147.92 | 0.68 | 0.46% | 147.49 | 148.08 | 145.855 | 3,376,424 |
| Feb 07 2024 | 147.24 | 1.32 | 0.90% | 146.08 | 147.79 | 145.0901 | 3,964,775 |
| Feb 06 2024 | 145.92 | 6.84 | 4.92% | 141.71 | 146.428 | 141.35 | 7,565,982 |
| Feb 05 2024 | 139.08 | -2.77 | -1.95% | 141.40 | 141.40 | 138.90 | 4,531,779 |
| Feb 02 2024 | 141.85 | -0.56 | -0.39% | 141.88 | 142.39 | 139.55 | 4,339,188 |
| Feb 01 2024 | 142.41 | 0.51 | 0.36% | 142.04 | 142.70 | 139.60 | 6,774,770 |
