-
5 DAY PERFORMANCE
-4.41% -
1 MONTH PERFORMANCE
-2.46% -
3 MONTH PERFORMANCE
+0.63% -
6 MONTH PERFORMANCE
-4.35% -
YEAR-TO-DATE PERFORMANCE
-17.49% -
1 YEAR PERFORMANCE
-16.80%
United Parcel Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $133.96 | $129.71 (-3.17%) | $134.21 | $129.51 | 5.54 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 |
| 10/21/2024 | $133.52 | $131.33 (-1.64%) | $133.85 | $131.11 | 4.41 M | $112.42 B |
| 10/18/2024 | $136.14 | $135.93 (-0.15%) | $136.45 | $135.19 | 3.24 M | $116.36 B |
| 10/17/2024 | $135.85 | $135.41 (-0.32%) | $136.23 | $134.98 | 3.80 M | $115.91 B |
| 10/16/2024 | $134.51 | $135.84 (0.99%) | $136.26 | $134.51 | 4.06 M | $116.28 B |
| 10/15/2024 | $134.94 | $133.80 (-0.84%) | $136.40 | $133.67 | 2.96 M | $114.53 B |
| 10/14/2024 | $134.00 | $134.57 (0.43%) | $134.84 | $133.26 | 2.32 M | $115.19 B |
| 10/11/2024 | $133.27 | $134.60 (1%) | $134.90 | $133.10 | 2.43 M | $115.22 B |
| 10/10/2024 | $132.71 | $132.84 (0.1%) | $134.08 | $132.55 | 2.46 M | $113.71 B |
| 10/09/2024 | $131.93 | $133.00 (0.81%) | $133.45 | $131.76 | 2.70 M | $113.85 B |
| 10/08/2024 | $131.51 | $130.96 (-0.42%) | $131.78 | $130.50 | 2.62 M | $112.10 B |
| 10/07/2024 | $131.04 | $131.20 (0.12%) | $131.78 | $130.15 | 1.96 M | $112.31 B |
| 10/04/2024 | $131.85 | $131.25 (-0.46%) | $132.44 | $130.42 | 3.27 M | $112.35 B |
| 10/03/2024 | $132.59 | $130.72 (-1.41%) | $132.59 | $130.33 | 3.64 M | $111.90 B |
| 10/02/2024 | $133.49 | $133.01 (-0.36%) | $134.39 | $132.54 | 2.26 M | $113.86 B |
| 10/01/2024 | $136.30 | $133.27 (-2.22%) | $136.46 | $132.01 | 3.66 M | $114.08 B |
| 09/30/2024 | $134.76 | $136.34 (1.17%) | $136.93 | $134.76 | 4.12 M | $116.71 B |
| 09/27/2024 | $133.97 | $134.26 (0.22%) | $135.60 | $133.97 | 4.10 M | $114.93 B |
| 09/26/2024 | $132.57 | $133.33 (0.57%) | $134.23 | $132.57 | 4.00 M | $114.13 B |
| 09/25/2024 | $129.54 | $131.51 (1.52%) | $131.81 | $129.24 | 5.05 M | $112.57 B |
| 09/24/2024 | $129.40 | $129.52 (0.09%) | $129.81 | $128.62 | 3.83 M | $110.87 B |
| 09/23/2024 | $129.38 | $128.74 (-0.49%) | $129.40 | $127.85 | 2.99 M | $110.20 B |
| 09/20/2024 | $128.50 | $128.60 (0.08%) | $129.20 | $126.54 | 14.21 M | $110.08 B |
| 09/19/2024 | $132.75 | $132.13 (-0.47%) | $133.57 | $131.79 | 4.09 M | $113.10 B |
| 09/18/2024 | $131.00 | $130.65 (-0.27%) | $132.13 | $130.46 | 2.94 M | $111.84 B |
| 09/17/2024 | $130.00 | $130.65 (0.5%) | $131.50 | $129.42 | 3.14 M | $111.84 B |
| 09/16/2024 | $128.19 | $128.91 (0.56%) | $129.51 | $127.97 | 4.59 M | $110.35 B |
| 09/13/2024 | $128.67 | $127.24 (-1.11%) | $128.79 | $125.66 | 5.21 M | $108.92 B |
| 09/12/2024 | $128.88 | $128.42 (-0.36%) | $129.05 | $127.48 | 3.45 M | $109.93 B |
| 09/11/2024 | $129.27 | $128.50 (-0.6%) | $129.27 | $126.34 | 3.40 M | $110.00 B |
| 09/10/2024 | $129.43 | $129.83 (0.31%) | $130.15 | $128.53 | 2.59 M | $111.13 B |
| 09/09/2024 | $127.80 | $128.88 (0.85%) | $129.72 | $127.61 | 3.77 M | $110.32 B |
| 09/06/2024 | $127.67 | $127.54 (-0.1%) | $128.14 | $126.71 | 3.59 M | $109.17 B |
| 09/05/2024 | $129.29 | $127.40 (-1.46%) | $129.30 | $126.69 | 5.31 M | $109.05 B |
| 09/04/2024 | $127.69 | $128.92 (0.96%) | $129.53 | $127.13 | 5.71 M | $110.36 B |