5 DAY PERFORMANCE
-0.66%
1 MONTH PERFORMANCE
-18.87%
3 MONTH PERFORMANCE
-25.66%
6 MONTH PERFORMANCE
-29.06%
YEAR-TO-DATE PERFORMANCE
-23.52%
1 YEAR PERFORMANCE
-32.44%
United Parcel Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $94.94 | $96.43 (1.57%) | $97.32 | $94.78 | 4.74 M | $82.45 B |
| 04/16/2025 | $96.45 | $94.20 (-2.33%) | $96.65 | $93.52 | 4.63 M | $80.54 B |
| 04/15/2025 | $98.49 | $96.50 (-2.02%) | $98.57 | $96.22 | 5.77 M | $82.51 B |
| 04/14/2025 | $98.47 | $98.67 (0.2%) | $100.94 | $97.99 | 4.93 M | $84.36 B |
| 04/11/2025 | $95.75 | $97.08 (1.39%) | $99.70 | $93.61 | 5.54 M | $83.00 B |
| 04/10/2025 | $98.12 | $96.56 (-1.59%) | $98.13 | $93.98 | 7.55 M | $82.56 B |
| 04/09/2025 | $91.18 | $99.66 (9.3%) | $100.19 | $90.55 | 8.85 M | $85.21 B |
| 04/08/2025 | $97.80 | $91.92 (-6.01%) | $97.80 | $90.71 | 8.23 M | $78.59 B |
| 04/07/2025 | $95.00 | $95.56 (0.59%) | $99.20 | $93.23 | 8.73 M | $81.70 B |
| 04/04/2025 | $98.33 | $97.71 (-0.63%) | $100.59 | $96.57 | 9.57 M | $83.54 B |
| 04/03/2025 | $106.74 | $100.12 (-6.2%) | $107.39 | $99.97 | 10.06 M | $85.60 B |
| 04/02/2025 | $108.85 | $110.20 (1.24%) | $110.50 | $108.59 | 4.54 M | $94.22 B |
| 04/01/2025 | $110.01 | $109.26 (-0.68%) | $110.10 | $108.18 | 5.88 M | $93.42 B |
| 03/31/2025 | $109.01 | $109.99 (0.9%) | $110.86 | $108.30 | 6.54 M | $94.04 B |
| 03/28/2025 | $111.26 | $109.66 (-1.44%) | $111.34 | $109.62 | 3.28 M | $93.76 B |
| 03/27/2025 | $110.82 | $111.01 (0.17%) | $111.78 | $110.42 | 4.03 M | $94.91 B |
| 03/26/2025 | $110.70 | $111.01 (0.28%) | $112.35 | $110.36 | 6.62 M | $94.91 B |
| 03/25/2025 | $115.83 | $109.95 (-5.08%) | $116.00 | $109.89 | 10.65 M | $94.01 B |
| 03/24/2025 | $115.72 | $115.80 (0.07%) | $117.19 | $115.25 | 6.61 M | $99.01 B |
| 03/21/2025 | $114.36 | $115.10 (0.65%) | $115.42 | $112.46 | 19.58 M | $98.41 B |
| 03/20/2025 | $116.27 | $116.98 (0.61%) | $118.21 | $116.25 | 3.66 M | $100.02 B |
| 03/19/2025 | $118.37 | $117.47 (-0.76%) | $118.87 | $116.26 | 5.01 M | $100.44 B |
| 03/18/2025 | $118.04 | $118.86 (0.69%) | $119.00 | $117.86 | 3.93 M | $101.63 B |
| 03/17/2025 | $117.00 | $118.06 (0.91%) | $118.78 | $116.92 | 4.43 M | $100.94 B |
| 03/14/2025 | $115.79 | $116.76 (0.84%) | $116.92 | $115.09 | 4.02 M | $99.83 B |
| 03/13/2025 | $115.77 | $115.23 (-0.47%) | $117.47 | $114.96 | 4.63 M | $98.52 B |
| 03/12/2025 | $115.90 | $115.26 (-0.55%) | $116.07 | $114.95 | 4.97 M | $98.55 B |
| 03/11/2025 | $120.27 | $116.36 (-3.25%) | $120.58 | $115.94 | 6.50 M | $99.49 B |
| 03/10/2025 | $121.04 | $120.62 (-0.35%) | $123.70 | $120.05 | 6.28 M | $103.13 B |
| 03/07/2025 | $119.60 | $121.62 (1.69%) | $121.66 | $119.32 | 5.64 M | $103.99 B |
| 03/06/2025 | $118.94 | $120.50 (1.31%) | $120.58 | $118.17 | 5.74 M | $103.03 B |
| 03/05/2025 | $117.48 | $119.02 (1.31%) | $119.59 | $117.32 | 6.81 M | $101.76 B |
| 03/04/2025 | $118.49 | $116.79 (-1.43%) | $118.66 | $116.60 | 5.39 M | $99.86 B |
| 03/03/2025 | $119.82 | $119.26 (-0.47%) | $120.98 | $118.77 | 5.17 M | $101.97 B |
| 02/28/2025 | $117.80 | $119.03 (1.04%) | $119.63 | $117.80 | 8.75 M | $101.77 B |
| 02/27/2025 | $117.00 | $117.63 (0.54%) | $118.73 | $116.99 | 4.82 M | $100.57 B |
| 02/26/2025 | $118.10 | $116.89 (-1.02%) | $118.57 | $116.72 | 3.45 M | $99.94 B |
| 02/25/2025 | $116.46 | $118.11 (1.42%) | $118.34 | $116.46 | 4.99 M | $100.98 B |
| 02/24/2025 | $116.58 | $116.16 (-0.36%) | $118.08 | $115.86 | 6.27 M | $99.32 B |
| 02/21/2025 | $116.45 | $116.33 (-0.1%) | $116.85 | $115.26 | 6.46 M | $99.46 B |
| 02/20/2025 | $114.97 | $116.60 (1.42%) | $116.63 | $114.85 | 5.80 M | $99.69 B |
| 02/19/2025 | $114.96 | $115.00 (0.03%) | $115.44 | $114.25 | 4.25 M | $98.33 B |
| 02/18/2025 | $114.55 | $115.42 (0.76%) | $115.78 | $113.92 | 5.41 M | $98.68 B |
| 02/14/2025 | $116.06 | $116.22 (0.14%) | $116.76 | $115.66 | 5.94 M | $99.12 B |
| 02/13/2025 | $114.54 | $115.64 (0.96%) | $116.13 | $114.35 | 5.85 M | $98.63 B |
| 02/12/2025 | $113.35 | $114.26 (0.8%) | $114.84 | $113.29 | 5.17 M | $97.45 B |
| 02/11/2025 | $114.00 | $114.53 (0.46%) | $114.71 | $113.42 | 4.59 M | $97.68 B |
| 02/10/2025 | $113.52 | $114.16 (0.56%) | $114.77 | $112.76 | 6.10 M | $97.37 B |
| 02/07/2025 | $113.87 | $113.11 (-0.67%) | $113.96 | $112.62 | 4.83 M | $96.47 B |
| 02/06/2025 | $112.35 | $113.47 (1%) | $113.87 | $112.27 | 6.32 M | $96.78 B |
| 02/05/2025 | $111.72 | $111.90 (0.16%) | $112.67 | $111.01 | 7.12 M | $95.44 B |
| 02/04/2025 | $111.34 | $111.77 (0.39%) | $112.15 | $110.21 | 9.35 M | $95.33 B |
| 02/03/2025 | $112.33 | $111.29 (-0.93%) | $112.56 | $109.40 | 12.64 M | $94.92 B |
| 01/31/2025 | $115.01 | $114.23 (-0.68%) | $116.59 | $113.36 | 15.87 M | $97.43 B |
| 01/30/2025 | $117.39 | $114.90 (-2.12%) | $117.98 | $109.62 | 41.17 M | $98.00 B |
| 01/29/2025 | $136.03 | $133.78 (-1.65%) | $136.58 | $133.63 | 4.26 M | $114.10 B |
| 01/28/2025 | $135.76 | $135.42 (-0.25%) | $136.99 | $135.35 | 3.09 M | $115.50 B |
| 01/27/2025 | $133.90 | $136.26 (1.76%) | $136.86 | $133.74 | 4.94 M | $116.22 B |
| 01/24/2025 | $133.40 | $133.03 (-0.28%) | $133.90 | $132.53 | 3.21 M | $113.46 B |
| 01/23/2025 | $132.94 | $133.61 (0.5%) | $133.67 | $132.01 | 3.28 M | $113.96 B |
| 01/22/2025 | $132.66 | $132.55 (-0.08%) | $133.43 | $131.25 | 4.42 M | $113.05 B |
| 01/21/2025 | $130.42 | $132.87 (1.88%) | $133.57 | $130.15 | 5.28 M | $113.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
