Register for streaming realtime charts, analysis tools, and prices.
UPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 128.83 | 1.75 | 1.38% | 128.93 | 129.86 | 128.46 | 7,265,492 |
| Jul 25 2024 | 127.08 | -1.45 | -1.13% | 129.27 | 129.55 | 126.535 | 7,751,853 |
| Jul 24 2024 | 128.53 | 0.85 | 0.67% | 126.51 | 129.245 | 124.80 | 11,479,342 |
| Jul 23 2024 | 127.68 | -17.71 | -12.18% | 130.15 | 132.26 | 124.975 | 25,336,479 |
| Jul 22 2024 | 145.39 | 0.21 | 0.14% | 145.78 | 146.17 | 143.69 | 2,475,297 |
| Jul 19 2024 | 145.18 | 0.42 | 0.29% | 145.41 | 145.46 | 143.2395 | 3,069,268 |
| Jul 18 2024 | 144.76 | -2.62 | -1.78% | 146.51 | 148.15 | 144.45 | 3,412,746 |
| Jul 17 2024 | 147.38 | 0.05 | 0.03% | 147.585 | 147.792 | 146.40 | 2,792,534 |
| Jul 16 2024 | 147.33 | 3.18 | 2.21% | 144.00 | 147.57 | 144.00 | 3,797,532 |
| Jul 15 2024 | 144.15 | 1.80 | 1.26% | 143.13 | 145.25 | 142.75 | 4,162,985 |
| Jul 12 2024 | 142.35 | 4.11 | 2.97% | 139.00 | 143.38 | 138.69 | 4,799,705 |
| Jul 11 2024 | 138.24 | 2.59 | 1.91% | 135.89 | 139.05 | 135.77 | 3,423,089 |
| Jul 10 2024 | 135.65 | 1.37 | 1.02% | 134.34 | 135.76 | 133.81 | 2,834,562 |
| Jul 09 2024 | 134.28 | -1.25 | -0.92% | 135.26 | 135.87 | 133.93 | 3,116,965 |
| Jul 08 2024 | 135.53 | -0.82 | -0.60% | 136.36 | 137.315 | 135.41 | 2,771,780 |
| Jul 05 2024 | 136.35 | 0.80 | 0.59% | 135.00 | 136.46 | 134.44 | 3,235,247 |
| Jul 03 2024 | 135.55 | 0.64 | 0.47% | 135.88 | 136.49 | 135.19 | 1,539,868 |
| Jul 02 2024 | 134.91 | -1.04 | -0.76% | 135.61 | 135.96 | 134.06 | 3,281,349 |
| Jul 01 2024 | 135.95 | -0.90 | -0.66% | 136.79 | 138.10 | 135.5647 | 2,666,230 |
| Jun 28 2024 | 136.85 | 1.02 | 0.75% | 136.48 | 137.20 | 135.70 | 6,595,167 |
| Jun 27 2024 | 135.83 | -2.32 | -1.68% | 137.99 | 137.99 | 135.19 | 3,727,843 |
| Jun 26 2024 | 138.15 | 3.79 | 2.82% | 136.42 | 138.95 | 135.10 | 6,103,126 |
| Jun 25 2024 | 134.36 | -4.24 | -3.06% | 138.25 | 138.25 | 134.05 | 4,880,620 |
| Jun 24 2024 | 138.60 | 2.00 | 1.46% | 137.32 | 139.64 | 137.14 | 3,694,793 |
| Jun 21 2024 | 136.60 | -0.27 | -0.20% | 136.99 | 138.59 | 136.29 | 9,247,610 |
| Jun 20 2024 | 136.87 | 2.67 | 1.99% | 134.13 | 137.49 | 133.625 | 4,165,213 |
| Jun 18 2024 | 134.20 | -1.65 | -1.21% | 136.26 | 137.24 | 133.92 | 4,110,178 |
| Jun 17 2024 | 135.85 | 0.20 | 0.15% | 135.28 | 136.29 | 134.68 | 4,117,626 |
| Jun 14 2024 | 135.65 | 0.76 | 0.56% | 134.27 | 135.695 | 132.90 | 3,784,016 |
| Jun 13 2024 | 134.89 | -1.54 | -1.13% | 136.34 | 136.34 | 133.81 | 4,943,858 |
| Jun 12 2024 | 136.43 | -0.92 | -0.67% | 138.22 | 138.43 | 136.21 | 3,404,699 |
| Jun 11 2024 | 137.35 | -0.33 | -0.24% | 137.00 | 137.9832 | 136.445 | 2,659,731 |
| Jun 10 2024 | 137.68 | 0.04 | 0.03% | 137.27 | 138.06 | 136.41 | 3,632,356 |
| Jun 07 2024 | 137.64 | 0.08 | 0.06% | 136.76 | 139.59 | 136.38 | 3,160,755 |
| Jun 06 2024 | 137.56 | -0.01 | -0.01% | 137.01 | 137.72 | 135.855 | 2,852,018 |
| Jun 05 2024 | 137.57 | 1.94 | 1.43% | 136.15 | 137.69 | 135.20 | 3,113,679 |
| Jun 04 2024 | 135.63 | -2.79 | -2.02% | 138.00 | 138.31 | 135.50 | 3,874,225 |
| Jun 03 2024 | 138.42 | -0.51 | -0.37% | 138.94 | 139.79 | 137.35 | 2,725,213 |
| May 31 2024 | 138.93 | 2.07 | 1.51% | 137.55 | 139.07 | 136.12 | 5,890,409 |
| May 30 2024 | 136.86 | 2.45 | 1.82% | 134.67 | 136.99 | 133.58 | 4,077,153 |
| May 29 2024 | 134.41 | -3.17 | -2.30% | 136.93 | 136.93 | 134.30 | 3,993,507 |
| May 28 2024 | 137.58 | -1.08 | -0.78% | 138.00 | 139.2155 | 136.2439 | 3,241,180 |
| May 24 2024 | 138.66 | -0.44 | -0.32% | 140.37 | 140.49 | 137.93 | 2,994,095 |
| May 23 2024 | 139.10 | -4.67 | -3.25% | 143.01 | 143.175 | 139.03 | 4,193,506 |
| May 22 2024 | 143.77 | -1.65 | -1.13% | 144.49 | 145.00 | 142.78 | 3,590,040 |
| May 21 2024 | 145.42 | -2.17 | -1.47% | 147.84 | 147.84 | 145.12 | 2,750,365 |
| May 20 2024 | 147.59 | -1.65 | -1.11% | 148.32 | 149.5699 | 147.29 | 1,819,061 |
| May 17 2024 | 149.24 | -0.42 | -0.28% | 149.57 | 149.71 | 148.175 | 1,956,390 |
| May 16 2024 | 149.66 | 1.72 | 1.16% | 148.10 | 150.03 | 147.38 | 2,298,446 |
| May 15 2024 | 147.94 | 0.00 | 0.00% | 148.46 | 149.00 | 147.79 | 2,693,237 |
| May 14 2024 | 147.94 | -2.66 | -1.77% | 151.33 | 153.4203 | 147.88 | 3,595,612 |
| May 13 2024 | 150.60 | 3.23 | 2.19% | 147.62 | 150.78 | 147.62 | 4,185,327 |
| May 10 2024 | 147.37 | -0.69 | -0.47% | 146.94 | 147.99 | 146.51 | 2,504,435 |
| May 09 2024 | 148.06 | 0.29 | 0.20% | 148.00 | 148.39 | 147.215 | 2,504,548 |
| May 08 2024 | 147.77 | 0.68 | 0.46% | 146.32 | 147.93 | 145.92 | 2,799,605 |
| May 07 2024 | 147.09 | 0.42 | 0.29% | 147.37 | 147.75 | 146.365 | 3,403,507 |
| May 06 2024 | 146.67 | 0.24 | 0.16% | 147.79 | 147.81 | 146.165 | 2,073,255 |
| May 03 2024 | 146.43 | -0.79 | -0.54% | 147.96 | 148.20 | 146.42 | 2,038,985 |
| May 02 2024 | 147.22 | 1.30 | 0.89% | 147.69 | 147.81 | 146.58 | 2,038,794 |
| May 01 2024 | 145.92 | -1.56 | -1.06% | 147.28 | 148.14 | 145.37 | 2,851,408 |
| 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 |
