Register to chat with like-minded investors on our interactive forums.
UPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 129.52 | 0.78 | 0.61% | 129.29 | 129.81 | 128.62 | 3,826,441 |
| Sep 23 2024 | 128.74 | 0.14 | 0.11% | 129.30 | 129.40 | 127.85 | 2,991,078 |
| Sep 20 2024 | 128.60 | -3.53 | -2.67% | 128.50 | 129.20 | 126.54 | 14,170,441 |
| Sep 19 2024 | 132.13 | 1.48 | 1.13% | 132.51 | 133.57 | 131.79 | 4,078,735 |
| Sep 18 2024 | 130.65 | 0.00 | 0.00% | 131.00 | 132.125 | 130.46 | 2,939,638 |
| Sep 17 2024 | 130.65 | 1.74 | 1.35% | 129.96 | 131.50 | 129.42 | 3,141,524 |
| Sep 16 2024 | 128.91 | 1.67 | 1.31% | 128.19 | 129.51 | 127.97 | 4,586,882 |
| Sep 13 2024 | 127.24 | -1.18 | -0.92% | 128.81 | 128.81 | 125.655 | 5,159,724 |
| Sep 12 2024 | 128.42 | -0.08 | -0.06% | 128.75 | 129.05 | 127.48 | 3,443,475 |
| Sep 11 2024 | 128.50 | -1.33 | -1.02% | 129.39 | 129.39 | 126.3412 | 3,397,645 |
| Sep 10 2024 | 129.83 | 0.95 | 0.74% | 129.49 | 130.15 | 128.53 | 2,589,288 |
| Sep 09 2024 | 128.88 | 1.34 | 1.05% | 127.80 | 129.72 | 127.6101 | 3,770,302 |
| Sep 06 2024 | 127.54 | 0.14 | 0.11% | 127.33 | 128.14 | 126.71 | 3,590,277 |
| Sep 05 2024 | 127.40 | -1.52 | -1.18% | 129.16 | 129.30 | 126.69 | 5,310,523 |
| Sep 04 2024 | 128.92 | 1.42 | 1.11% | 127.64 | 129.53 | 127.13 | 5,709,603 |
| Sep 03 2024 | 127.50 | -1.05 | -0.82% | 127.585 | 128.32 | 127.062 | 5,820,093 |
| Aug 30 2024 | 128.55 | 1.57 | 1.24% | 127.50 | 128.70 | 126.89 | 4,100,579 |
| Aug 29 2024 | 126.98 | -0.21 | -0.17% | 127.99 | 128.29 | 126.76 | 3,468,173 |
| Aug 28 2024 | 127.19 | -0.71 | -0.56% | 127.69 | 128.765 | 126.65 | 3,359,639 |
| Aug 27 2024 | 127.90 | -1.36 | -1.05% | 129.67 | 129.73 | 127.25 | 3,204,625 |
| Aug 26 2024 | 129.26 | 1.29 | 1.01% | 128.75 | 129.58 | 128.385 | 4,500,990 |
| Aug 23 2024 | 127.97 | 1.13 | 0.89% | 127.74 | 129.26 | 126.94 | 6,302,600 |
| Aug 22 2024 | 126.84 | -1.06 | -0.83% | 128.18 | 128.18 | 126.135 | 5,081,849 |
| Aug 21 2024 | 127.90 | -0.98 | -0.76% | 129.33 | 129.78 | 127.59 | 4,889,842 |
| Aug 20 2024 | 128.88 | -0.07 | -0.05% | 128.74 | 129.20 | 127.59 | 2,342,434 |
| Aug 19 2024 | 128.95 | -0.70 | -0.54% | 128.08 | 129.875 | 127.637 | 3,143,270 |
| Aug 16 2024 | 129.65 | 1.10 | 0.86% | 128.51 | 130.06 | 128.365 | 3,254,302 |
| Aug 15 2024 | 128.55 | 2.13 | 1.68% | 127.88 | 129.40 | 127.88 | 4,447,280 |
| Aug 14 2024 | 126.42 | -0.07 | -0.06% | 126.36 | 126.80 | 125.73 | 3,148,804 |
| Aug 13 2024 | 126.49 | 1.63 | 1.31% | 125.56 | 126.96 | 124.85 | 3,056,359 |
| Aug 12 2024 | 124.86 | -0.96 | -0.76% | 125.96 | 126.12 | 124.57 | 2,545,553 |
| Aug 09 2024 | 125.82 | -0.39 | -0.31% | 126.34 | 126.49 | 124.675 | 3,824,185 |
| Aug 08 2024 | 126.21 | 2.89 | 2.34% | 123.32 | 126.34 | 123.12 | 3,822,058 |
| Aug 07 2024 | 123.32 | -1.18 | -0.95% | 125.13 | 127.105 | 123.25 | 4,733,505 |
| Aug 06 2024 | 124.50 | -1.52 | -1.21% | 126.34 | 127.79 | 124.42 | 5,601,586 |
| Aug 05 2024 | 126.02 | -2.04 | -1.59% | 126.86 | 127.95 | 125.80 | 5,233,610 |
| Aug 02 2024 | 128.06 | -2.52 | -1.93% | 129.54 | 130.64 | 127.20 | 5,103,620 |
| Aug 01 2024 | 130.58 | 0.21 | 0.16% | 130.87 | 132.4899 | 129.61 | 4,791,875 |
| Jul 31 2024 | 130.37 | 1.34 | 1.04% | 129.25 | 131.15 | 127.45 | 7,024,108 |
| Jul 30 2024 | 129.03 | 0.42 | 0.33% | 128.86 | 130.86 | 128.46 | 4,741,493 |
| Jul 29 2024 | 128.61 | -0.22 | -0.17% | 129.15 | 129.24 | 127.65 | 5,414,137 |
| 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 | 7,761,710 |
| Jul 24 2024 | 128.53 | 0.85 | 0.67% | 126.51 | 129.245 | 124.80 | 11,820,148 |
| Jul 23 2024 | 127.68 | -17.50 | -12.05% | 130.15 | 132.26 | 124.975 | 25,336,479 |
| Jul 22 2024 | 145.18 | 0.00 | 0.00% | 145.78 | 146.17 | 143.69 | 3,622,795 |
| Jul 19 2024 | 145.18 | 0.42 | 0.29% | 145.87 | 145.88 | 143.2395 | 3,072,030 |
| 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% | 146.65 | 147.792 | 146.40 | 2,863,013 |
| Jul 16 2024 | 147.33 | 3.18 | 2.21% | 144.00 | 147.57 | 144.00 | 3,796,950 |
| Jul 15 2024 | 144.15 | 1.80 | 1.26% | 143.13 | 145.25 | 142.75 | 4,162,116 |
| 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 | 3,449,658 |
| 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 | 0.12 | 0.09% | 136.79 | 138.10 | 135.5647 | 2,666,230 |
| Jun 28 2024 | 135.83 | 0.00 | 0.00% | 135.83 | 135.83 | 135.83 | 0 |
| Jun 27 2024 | 135.83 | -2.32 | -1.68% | 137.99 | 137.99 | 135.19 | 3,727,843 |
