5 DAY PERFORMANCE
+2.44%
1 MONTH PERFORMANCE
+5.74%
3 MONTH PERFORMANCE
+1.20%
6 MONTH PERFORMANCE
-8.46%
YEAR-TO-DATE PERFORMANCE
+5.39%
1 YEAR PERFORMANCE
-16.20%
United Parcel Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $130.42 | $132.87 (1.88%) | $133.57 | $130.15 | 5.18 M | $113.32 B |
| 01/17/2025 | $130.15 | $129.73 (-0.32%) | $130.58 | $129.43 | 4.26 M | $110.65 B |
| 01/16/2025 | $129.51 | $129.94 (0.33%) | $130.66 | $128.77 | 5.47 M | $110.83 B |
| 01/15/2025 | $127.50 | $127.47 (-0.02%) | $127.96 | $126.58 | 4.32 M | $108.72 B |
| 01/14/2025 | $125.37 | $125.84 (0.37%) | $125.93 | $124.56 | 4.25 M | $107.33 B |
| 01/13/2025 | $123.34 | $125.01 (1.35%) | $125.17 | $121.56 | 6.94 M | $106.62 B |
| 01/10/2025 | $125.01 | $123.28 (-1.38%) | $125.43 | $122.90 | 5.23 M | $105.15 B |
| 01/08/2025 | $125.91 | $126.76 (0.68%) | $126.78 | $125.22 | 4.54 M | $108.11 B |
| 01/07/2025 | $125.18 | $124.98 (-0.16%) | $127.08 | $124.01 | 3.73 M | $106.60 B |
| 01/06/2025 | $124.70 | $124.21 (-0.39%) | $125.00 | $123.81 | 5.05 M | $105.94 B |
| 01/03/2025 | $123.96 | $123.79 (-0.14%) | $124.33 | $122.76 | 3.49 M | $105.58 B |
| 01/02/2025 | $127.04 | $123.87 (-2.5%) | $127.22 | $123.54 | 3.05 M | $105.65 B |
| 12/31/2024 | $125.38 | $126.10 (0.57%) | $126.13 | $125.04 | 3.40 M | $107.55 B |
| 12/30/2024 | $125.15 | $125.32 (0.14%) | $125.83 | $124.21 | 2.95 M | $106.89 B |
| 12/27/2024 | $125.85 | $126.11 (0.21%) | $126.86 | $125.35 | 2.90 M | $107.56 B |
| 12/26/2024 | $125.58 | $126.36 (0.62%) | $127.06 | $125.44 | 3.01 M | $107.77 B |
| 12/24/2024 | $125.21 | $126.26 (0.84%) | $126.31 | $124.50 | 1.58 M | $107.69 B |
| 12/23/2024 | $125.33 | $125.75 (0.34%) | $125.93 | $124.25 | 3.42 M | $107.25 B |
| 12/20/2024 | $124.04 | $125.68 (1.32%) | $126.82 | $122.01 | 12.90 M | $107.19 B |
| 12/19/2024 | $124.07 | $122.65 (-1.14%) | $124.66 | $122.33 | 6.39 M | $104.61 B |
| 12/18/2024 | $126.90 | $123.82 (-2.43%) | $127.13 | $123.75 | 4.85 M | $105.61 B |
| 12/17/2024 | $128.00 | $127.32 (-0.53%) | $128.86 | $126.78 | 3.55 M | $108.59 B |
| 12/16/2024 | $128.58 | $128.55 (-0.02%) | $130.30 | $128.23 | 4.52 M | $109.64 B |
| 12/13/2024 | $129.03 | $128.76 (-0.21%) | $129.04 | $127.58 | 4.28 M | $109.82 B |
| 12/12/2024 | $129.26 | $128.98 (-0.22%) | $129.44 | $127.60 | 4.98 M | $110.01 B |
| 12/11/2024 | $130.33 | $129.12 (-0.93%) | $130.49 | $128.87 | 7.49 M | $110.13 B |
| 12/10/2024 | $129.30 | $130.22 (0.71%) | $130.92 | $128.06 | 6.42 M | $111.06 B |
| 12/09/2024 | $126.18 | $128.53 (1.86%) | $128.79 | $125.55 | 6.14 M | $109.62 B |
| 12/06/2024 | $128.10 | $125.61 (-1.94%) | $128.55 | $125.41 | 5.75 M | $107.13 B |
| 12/05/2024 | $129.41 | $127.59 (-1.41%) | $129.68 | $127.45 | 4.63 M | $108.82 B |
| 12/04/2024 | $129.63 | $128.78 (-0.66%) | $129.63 | $127.80 | 4.79 M | $109.84 B |
| 12/03/2024 | $133.96 | $129.71 (-3.17%) | $134.21 | $129.51 | 5.60 M | $110.63 B |
| 12/02/2024 | $136.14 | $134.02 (-1.56%) | $136.14 | $133.14 | 2.83 M | $114.31 B |
| 11/29/2024 | $134.80 | $135.72 (0.68%) | $136.57 | $134.64 | 1.53 M | $115.76 B |
| 11/27/2024 | $135.16 | $135.68 (0.38%) | $137.10 | $135.16 | 2.45 M | $115.72 B |
| 11/26/2024 | $137.22 | $134.96 (-1.65%) | $137.59 | $134.31 | 3.42 M | $115.11 B |
| 11/25/2024 | $135.98 | $137.54 (1.15%) | $138.67 | $135.98 | 5.03 M | $117.31 B |
| 11/22/2024 | $131.68 | $134.82 (2.38%) | $135.09 | $131.68 | 3.68 M | $114.99 B |
| 11/21/2024 | $131.77 | $131.37 (-0.3%) | $132.55 | $131.01 | 3.01 M | $112.32 B |
| 11/20/2024 | $133.38 | $132.09 (-0.97%) | $133.42 | $130.82 | 3.85 M | $112.94 B |
| 11/19/2024 | $134.74 | $133.20 (-1.14%) | $134.74 | $132.67 | 3.84 M | $113.89 B |
| 11/18/2024 | $132.30 | $135.13 (2.14%) | $135.31 | $132.03 | 4.04 M | $115.54 B |
| 11/15/2024 | $132.28 | $134.07 (1.35%) | $134.11 | $132.09 | 3.34 M | $114.63 B |
| 11/14/2024 | $133.65 | $132.64 (-0.76%) | $133.93 | $132.04 | 2.97 M | $113.41 B |
| 11/13/2024 | $130.65 | $133.68 (2.32%) | $134.31 | $129.80 | 5.35 M | $114.30 B |
| 11/12/2024 | $131.93 | $130.14 (-1.36%) | $132.30 | $130.01 | 3.24 M | $111.27 B |
| 11/11/2024 | $132.66 | $131.61 (-0.79%) | $133.73 | $131.24 | 4.68 M | $112.53 B |
| 11/08/2024 | $134.11 | $132.44 (-1.25%) | $134.12 | $132.24 | 3.11 M | $113.24 B |
| 11/07/2024 | $135.15 | $134.15 (-0.74%) | $135.40 | $134.04 | 3.08 M | $114.70 B |
| 11/06/2024 | $135.35 | $133.92 (-1.06%) | $135.79 | $132.20 | 5.62 M | $114.50 B |
| 11/05/2024 | $132.70 | $133.84 (0.86%) | $133.86 | $132.07 | 2.54 M | $114.43 B |
| 11/04/2024 | $134.36 | $133.00 (-1.01%) | $134.77 | $132.10 | 2.42 M | $113.72 B |
| 11/01/2024 | $134.58 | $134.05 (-0.39%) | $135.37 | $133.43 | 2.27 M | $114.61 B |
| 10/31/2024 | $133.65 | $134.06 (0.31%) | $134.92 | $133.03 | 3.30 M | $114.62 B |
| 10/30/2024 | $134.00 | $133.80 (-0.15%) | $135.32 | $133.60 | 2.75 M | $114.40 B |
| 10/29/2024 | $134.75 | $134.31 (-0.33%) | $136.07 | $133.97 | 3.06 M | $114.84 B |
| 10/28/2024 | $137.33 | $135.34 (-1.45%) | $137.79 | $135.17 | 4.07 M | $115.72 B |
| 10/25/2024 | $138.34 | $137.43 (-0.66%) | $140.33 | $137.18 | 4.92 M | $117.50 B |
| 10/24/2024 | $145.00 | $138.35 (-4.59%) | $145.01 | $136.57 | 11.96 M | $118.29 B |
| 10/23/2024 | $131.24 | $131.41 (0.13%) | $132.10 | $130.54 | 3.45 M | $112.36 B |
| 10/22/2024 | $130.82 | $131.33 (0.39%) | $132.10 | $129.77 | 3.28 M | $112.29 B |