-
5 DAY PERFORMANCE
+2.24% -
1 MONTH PERFORMANCE
+6.04% -
3 MONTH PERFORMANCE
+0.26% -
6 MONTH PERFORMANCE
-7.66% -
YEAR-TO-DATE PERFORMANCE
-13.31% -
1 YEAR PERFORMANCE
-12.55%
United Parcel Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $134.76 | $136.29 (1.14%) | $136.93 | $134.76 | 3.28 M | $116.66 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 |
| 09/03/2024 | $127.59 | $127.50 (-0.07%) | $128.32 | $127.06 | 5.82 M | $109.14 B |
| 08/30/2024 | $127.51 | $128.55 (0.82%) | $128.70 | $126.89 | 4.12 M | $110.04 B |
| 08/29/2024 | $128.02 | $126.98 (-0.81%) | $128.29 | $126.76 | 3.48 M | $108.69 B |
| 08/28/2024 | $127.61 | $127.19 (-0.33%) | $128.76 | $126.65 | 3.36 M | $108.87 B |
| 08/27/2024 | $129.66 | $127.90 (-1.36%) | $129.73 | $127.25 | 3.21 M | $109.48 B |
| 08/26/2024 | $128.87 | $129.26 (0.3%) | $129.58 | $128.39 | 4.50 M | $110.65 B |
| 08/23/2024 | $127.53 | $127.97 (0.35%) | $129.26 | $126.94 | 6.31 M | $109.54 B |
| 08/22/2024 | $128.18 | $126.84 (-1.05%) | $128.18 | $126.14 | 5.08 M | $108.58 B |
| 08/21/2024 | $129.65 | $127.90 (-1.35%) | $129.78 | $127.59 | 4.90 M | $109.48 B |
| 08/20/2024 | $128.83 | $128.88 (0.04%) | $129.20 | $127.59 | 2.34 M | $110.32 B |
| 08/19/2024 | $127.76 | $128.95 (0.93%) | $129.88 | $127.64 | 3.16 M | $110.38 B |
| 08/16/2024 | $128.51 | $129.65 (0.89%) | $130.06 | $128.37 | 3.26 M | $110.98 B |
| 08/15/2024 | $127.88 | $128.55 (0.52%) | $129.40 | $127.88 | 4.45 M | $110.04 B |
| 08/14/2024 | $126.36 | $126.42 (0.05%) | $126.80 | $125.73 | 3.16 M | $108.22 B |
| 08/13/2024 | $125.31 | $126.49 (0.94%) | $126.96 | $124.85 | 3.06 M | $108.28 B |
| 08/12/2024 | $126.01 | $124.86 (-0.91%) | $126.12 | $124.57 | 2.55 M | $106.88 B |
| 08/09/2024 | $126.34 | $125.82 (-0.41%) | $126.34 | $124.68 | 3.83 M | $107.70 B |
| 08/08/2024 | $123.20 | $126.21 (2.44%) | $126.34 | $123.12 | 3.82 M | $108.04 B |
| 08/07/2024 | $125.25 | $123.32 (-1.54%) | $127.11 | $123.25 | 4.74 M | $105.56 B |
| 08/06/2024 | $126.06 | $124.50 (-1.24%) | $127.79 | $124.42 | 5.61 M | $106.57 B |
| 08/05/2024 | $126.83 | $126.02 (-0.64%) | $127.95 | $125.80 | 5.24 M | $107.87 B |
| 08/02/2024 | $129.88 | $128.06 (-1.4%) | $130.64 | $127.20 | 5.10 M | $109.62 B |
| 08/01/2024 | $131.04 | $130.58 (-0.35%) | $132.49 | $129.61 | 4.79 M | $111.78 B |
| 07/31/2024 | $129.25 | $130.37 (0.87%) | $131.15 | $127.45 | 7.03 M | $111.60 B |
| 07/30/2024 | $128.70 | $129.03 (0.26%) | $130.86 | $128.46 | 4.75 M | $110.45 B |
| 07/29/2024 | $129.14 | $128.61 (-0.41%) | $129.24 | $127.65 | 5.41 M | $110.09 B |
| 07/26/2024 | $128.84 | $128.83 (-0.01%) | $129.86 | $128.46 | 7.27 M | $110.28 B |
| 07/25/2024 | $129.27 | $127.08 (-1.69%) | $129.55 | $126.54 | 7.76 M | $108.78 B |
| 07/24/2024 | $126.51 | $128.53 (1.6%) | $129.25 | $124.80 | 11.64 M | $110.02 B |
| 07/23/2024 | $130.14 | $127.68 (-1.89%) | $132.26 | $124.98 | 25.35 M | $109.29 B |
| 07/22/2024 | $145.75 | $145.18 (-0.39%) | $146.17 | $143.69 | 3.63 M | $124.27 B |
| 07/19/2024 | $145.87 | $145.18 (-0.47%) | $145.88 | $143.24 | 3.07 M | $124.27 B |
| 07/18/2024 | $146.02 | $144.76 (-0.86%) | $148.15 | $144.45 | 3.41 M | $123.91 B |
| 07/17/2024 | $146.99 | $147.38 (0.27%) | $147.79 | $146.40 | 2.86 M | $126.16 B |
| 07/16/2024 | $144.03 | $147.33 (2.29%) | $147.57 | $144.03 | 3.81 M | $126.11 B |
| 07/15/2024 | $143.01 | $144.15 (0.8%) | $145.25 | $142.75 | 4.16 M | $123.39 B |
| 07/12/2024 | $139.00 | $142.35 (2.41%) | $143.38 | $138.69 | 4.80 M | $121.85 B |
| 07/11/2024 | $135.89 | $138.24 (1.73%) | $139.05 | $135.77 | 3.45 M | $118.33 B |
| 07/10/2024 | $134.34 | $135.65 (0.98%) | $135.76 | $133.81 | 2.83 M | $116.12 B |
| 07/09/2024 | $135.26 | $134.28 (-0.72%) | $135.87 | $133.93 | 3.12 M | $114.94 B |
| 07/08/2024 | $136.35 | $135.53 (-0.6%) | $137.32 | $135.41 | 2.77 M | $116.01 B |
| 07/05/2024 | $134.87 | $136.35 (1.1%) | $136.46 | $134.44 | 3.24 M | $116.72 B |
| 07/03/2024 | $135.74 | $135.55 (-0.14%) | $136.49 | $135.19 | 1.54 M | $116.03 B |
| 07/02/2024 | $135.61 | $134.91 (-0.52%) | $135.96 | $134.06 | 3.28 M | $115.48 B |
| 07/01/2024 | $136.64 | $135.95 (-0.5%) | $138.10 | $135.56 | 2.67 M | $116.37 B |