5 DAY PERFORMANCE
+0.64%
1 MONTH PERFORMANCE
+1.00%
3 MONTH PERFORMANCE
-18.21%
6 MONTH PERFORMANCE
-27.35%
YEAR-TO-DATE PERFORMANCE
-22.79%
1 YEAR PERFORMANCE
-29.92%
United Parcel Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $97.27 | $97.36 (0.09%) | $97.53 | $95.94 | 4.20 M | $82.76 B |
| 05/30/2025 | $97.72 | $97.54 (-0.18%) | $98.00 | $96.63 | 6.76 M | $82.91 B |
| 05/29/2025 | $97.28 | $98.10 (0.84%) | $98.33 | $96.80 | 4.60 M | $83.39 B |
| 05/28/2025 | $97.65 | $96.74 (-0.93%) | $98.05 | $96.53 | 3.82 M | $82.23 B |
| 05/27/2025 | $96.43 | $97.55 (1.16%) | $97.72 | $95.94 | 6.12 M | $82.92 B |
| 05/23/2025 | $95.61 | $95.37 (-0.25%) | $96.17 | $95.23 | 3.32 M | $81.06 B |
| 05/22/2025 | $95.75 | $96.97 (1.27%) | $97.28 | $95.25 | 5.18 M | $82.42 B |
| 05/21/2025 | $96.70 | $95.85 (-0.88%) | $97.20 | $95.81 | 5.30 M | $81.47 B |
| 05/20/2025 | $98.61 | $97.55 (-1.07%) | $98.99 | $97.37 | 4.67 M | $82.92 B |
| 05/19/2025 | $98.44 | $99.11 (0.68%) | $99.14 | $98.37 | 6.22 M | $84.24 B |
| 05/16/2025 | $101.28 | $101.32 (0.04%) | $101.65 | $100.35 | 6.32 M | $86.12 B |
| 05/15/2025 | $99.90 | $100.35 (0.45%) | $100.41 | $99.24 | 4.52 M | $85.30 B |
| 05/14/2025 | $99.85 | $99.65 (-0.2%) | $100.16 | $98.78 | 6.18 M | $84.70 B |
| 05/13/2025 | $101.38 | $99.81 (-1.55%) | $101.46 | $99.31 | 7.03 M | $84.84 B |
| 05/12/2025 | $100.59 | $101.21 (0.62%) | $102.84 | $100.35 | 8.34 M | $86.03 B |
| 05/09/2025 | $97.20 | $95.89 (-1.35%) | $97.71 | $95.70 | 5.62 M | $81.51 B |
| 05/08/2025 | $94.69 | $96.95 (2.39%) | $97.55 | $94.45 | 6.65 M | $82.41 B |
| 05/07/2025 | $93.71 | $93.96 (0.27%) | $94.38 | $93.20 | 5.89 M | $79.87 B |
| 05/06/2025 | $95.00 | $93.81 (-1.25%) | $95.52 | $93.81 | 5.15 M | $79.74 B |
| 05/05/2025 | $95.67 | $95.56 (-0.11%) | $96.45 | $95.01 | 5.41 M | $81.23 B |
| 05/02/2025 | $96.00 | $96.40 (0.42%) | $97.66 | $95.89 | 5.69 M | $81.94 B |
| 05/01/2025 | $94.85 | $94.60 (-0.26%) | $96.09 | $93.57 | 7.50 M | $80.41 B |
| 04/30/2025 | $96.47 | $95.30 (-1.21%) | $96.54 | $94.07 | 9.31 M | $81.01 B |
| 04/29/2025 | $96.00 | $96.73 (0.76%) | $98.80 | $95.52 | 10.31 M | $82.22 B |
| 04/28/2025 | $97.90 | $97.09 (-0.83%) | $98.96 | $96.52 | 8.66 M | $82.53 B |
| 04/25/2025 | $98.04 | $97.91 (-0.13%) | $98.65 | $97.11 | 4.58 M | $83.62 B |
| 04/24/2025 | $97.00 | $98.92 (1.98%) | $98.98 | $96.29 | 6.64 M | $84.58 B |
| 04/23/2025 | $98.58 | $97.21 (-1.39%) | $99.82 | $96.97 | 5.82 M | $83.11 B |
| 04/22/2025 | $96.27 | $96.84 (0.59%) | $97.80 | $96.06 | 4.31 M | $82.80 B |
| 04/21/2025 | $95.57 | $96.25 (0.71%) | $96.34 | $94.62 | 3.93 M | $82.29 B |
| 04/17/2025 | $94.94 | $96.43 (1.57%) | $97.32 | $94.66 | 4.74 M | $82.46 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 |
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.
