United Parcel Service Inc (UPSS34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.55 | 3.31196581197 | 46.8 | 49.1 | 46.8 | 17 | 48.46923077 | DR |
| 4 | -2.65 | -5.19607843137 | 51 | 51.55 | 46.8 | 1432 | 48.67117298 | DR |
| 12 | 3.67 | 8.2139659803 | 44.68 | 52.1 | 44.56 | 720 | 48.49013803 | DR |
| 26 | 0.6 | 1.25654450262 | 47.75 | 52.1 | 42.85 | 1441 | 46.54037627 | DR |
| 52 | 0.8 | 1.68243953733 | 47.55 | 52.1 | 42.85 | 5097 | 46.41314359 | DR |
| 156 | -27.25 | -36.044973545 | 75.6 | 78 | 41.95 | 5129 | 54.83371304 | DR |
| 260 | -72.63 | -60.0347164821 | 120.98 | 250 | 41.95 | 5071 | 66.23778299 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 48.35 | -0.5 | -1.02 | 48.95 | 49.1 | 48.35 | 39 |
| 1735248540 | 48.85 | 0.4 | 0.83 | 48.9 | 48.9 | 48.67 | 25 |
| 1734989340 | 48.45 | 0.45 | 0.94 | 48.48 | 48.48 | 48.15 | 7 |
| 1734730200 | 48 | 0.9 | 1.91 | 46.8 | 48 | 46.8 | 20 |
| 1734643800 | 47.1 | -2.2 | -4.46 | 48.78 | 48.78 | 46.89 | 33 |
| 1734557400 | 49.3 | 0.88 | 1.82 | 48.5 | 49.3 | 48.5 | 519 |
| 1734470940 | 48.42 | -0.78 | -1.59 | 49.32 | 49.32 | 48.42 | 743 |
| 1734384540 | 49.2 | 0.8 | 1.65 | 49.19 | 49.2 | 49.19 | 104 |
| 1734125340 | 48.4 | 0.1 | 0.21 | 48.55 | 48.8 | 48.25 | 37 |
| 1734039000 | 48.3 | 0.2 | 0.42 | 47.95 | 48.6 | 47.95 | 24 |
| 1733952540 | 48.1 | -1.2 | -2.43 | 49.9 | 49.9 | 48.1 | 19 |
| 1733866140 | 49.3 | 1.3 | 2.71 | 48.6 | 49.45 | 48.6 | 69 |
| 1733779740 | 48 | 0 | 0.00 | 47.76 | 48 | 47.55 | 21 |
| 1733520600 | 48 | 0.1 | 0.21 | 48.1 | 48.1 | 48 | 41 |
| 1733434200 | 47.9 | -0.54 | -1.11 | 48.2 | 48.23 | 47.55 | 434 |
| 1733347800 | 48.44 | -0.71 | -1.44 | 48.5 | 48.5 | 48.35 | 17109 |
| 1733261340 | 49.15 | -1.5 | -2.96 | 50.15 | 50.15 | 49.07 | 6005 |
| 1733174940 | 50.65 | -0.45 | -0.88 | 51.55 | 51.55 | 50.65 | 122 |
| 1732915740 | 51.1 | 0.89 | 1.77 | 51 | 51.54 | 50.46 | 440 |
| 1732829400 | 50.21 | 0 | 0.00 | 50.21 | 50.21 | 50.21 | 0 |
| 1732743000 | 50.21 | 1.35 | 2.76 | 49.61 | 50.21 | 49.61 | 382 |
| 1732656600 | 48.86 | -0.84 | -1.69 | 49.7 | 49.7 | 48.86 | 19 |
| 1732570140 | 49.7 | 1.04 | 2.14 | 49.05 | 50.25 | 49.05 | 1283 |
| 1732310940 | 48.66 | 1.06 | 2.23 | 48.6 | 48.66 | 48.6 | 7 |
| 1732224600 | 47.6 | -0.2 | -0.42 | 47.94 | 47.94 | 47.6 | 16 |
| 1732051800 | 47.8 | -0.61 | -1.26 | 47.95 | 48.17 | 47.8 | 18 |
| 1731965340 | 48.41 | 0.06 | 0.12 | 47.66 | 48.41 | 47.66 | 28 |
| 1731619800 | 48.35 | 0 | 0.00 | 48.35 | 48.35 | 48.35 | 0 |
| 1731533400 | 48.35 | 1.01 | 2.13 | 49 | 49.32 | 46.7 | 323 |
| 1731446940 | 47.34 | -0.31 | -0.65 | 47.59 | 47.59 | 47.34 | 23 |
| 1731360540 | 47.65 | -0.14 | -0.29 | 48.36 | 48.36 | 47.65 | 33 |
| 1731101400 | 47.79 | 0.45 | 0.95 | 47 | 47.96 | 47 | 13 |
| 1731015000 | 47.34 | 0 | 0.00 | 47.34 | 47.34 | 47.34 | 0 |
| 1730928600 | 47.34 | -0.81 | -1.68 | 48.55 | 48.55 | 47.34 | 126 |
| 1730842200 | 48.15 | 0.3 | 0.63 | 48.15 | 48.15 | 48.15 | 1 |
| 1730755800 | 47.85 | -1.21 | -2.47 | 47.85 | 47.85 | 47.85 | 1 |
| 1730496600 | 49.06 | 0.51 | 1.05 | 49.02 | 49.06 | 49.02 | 4 |
| 1730410200 | 48.55 | 0.05 | 0.10 | 48.51 | 48.6 | 48.51 | 3 |
| 1730323800 | 48.5 | 0.2 | 0.41 | 48.75 | 48.75 | 48.5 | 61 |
| 1730237340 | 48.3 | 0.08 | 0.17 | 47.35 | 48.85 | 47.35 | 145 |
| 1730151000 | 48.22 | -1.08 | -2.19 | 49.32 | 49.32 | 48.22 | 34 |
| 1729891800 | 49.3 | 0.35 | 0.72 | 49.4 | 49.4 | 49.3 | 1003 |
| 1729805400 | 48.95 | 2.15 | 4.59 | 51.25 | 52.1 | 48.95 | 2975 |
| 1729719000 | 46.8 | -0.13 | -0.28 | 46.8 | 46.8 | 46.8 | 60 |
| 1729632600 | 46.93 | 0.01 | 0.02 | 46.6 | 46.93 | 46.6 | 26 |
| 1729546140 | 46.92 | -1.38 | -2.86 | 48.72 | 48.72 | 46.92 | 29 |
| 1729287000 | 48.3 | 0.25 | 0.52 | 48 | 48.35 | 47.75 | 107 |
| 1729200540 | 48.05 | -0.09 | -0.19 | 48.04 | 48.05 | 48.04 | 3 |
| 1729114140 | 48.14 | 0.14 | 0.29 | 48.2 | 48.3 | 48 | 53 |
| 1729027740 | 48 | 0.64 | 1.35 | 47.36 | 48.11 | 47.36 | 102 |
| 1728941340 | 47.36 | 0.16 | 0.34 | 47.25 | 47.36 | 47.23 | 2701 |
| 1728682200 | 47.2 | 0.75 | 1.61 | 46.6 | 47.36 | 46.6 | 57 |
| 1728595740 | 46.45 | -0.15 | -0.32 | 46.45 | 46.45 | 46.45 | 1 |
| 1728509400 | 46.6 | 1.35 | 2.98 | 46.65 | 46.65 | 46.57 | 2710 |
| 1728422940 | 45.25 | 0.33 | 0.73 | 45.13 | 45.25 | 45.13 | 2 |
| 1728336600 | 44.92 | 0.24 | 0.54 | 44.6 | 44.92 | 44.6 | 38 |
| 1728077400 | 44.68 | 0.13 | 0.29 | 44.68 | 44.68 | 44.56 | 20 |
| 1727991000 | 44.55 | -0.75 | -1.66 | 44.55 | 44.55 | 44.55 | 1 |
| 1727904600 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
| 1727818200 | 45.3 | -1.06 | -2.29 | 46.4 | 46.4 | 45.3 | 53 |
| 1727731800 | 46.36 | 0.47 | 1.02 | 46.06 | 46.53 | 46.06 | 91 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
