United Parcel Service Inc (UPS) Historical Stock Data
147.59 ↑0.20 (0.14%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UPS is down -0.23% a day on average. There have been 14 days where United Parcel Service Inc closed green and 16 days where UPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 146.84 | 147.59 | ↑$0.75 (0.51%) | 146.84 | 148.72 | 2.61M |
| 2024-04-25 | 147.95 | 147.39 | ↓$0.56 (-0.38%) | 145.28 | 148.43 | 3.55M |
| 2024-04-24 | 147.93 | 146.62 | ↓$1.31 (-0.89%) | 143.78 | 147.96 | 5.28M |
| 2024-04-23 | 146.00 | 148.87 | ↑$2.87 (1.97%) | 145.25 | 149.74 | 6.37M |
| 2024-04-22 | 143.21 | 145.36 | ↑$2.15 (1.50%) | 142.56 | 146.07 | 4.58M |
| 2024-04-19 | 143.15 | 142.77 | ↓$0.38 (-0.27%) | 142.55 | 144.12 | 5.12M |
| 2024-04-18 | 143.08 | 142.74 | ↓$0.34 (-0.24%) | 141.88 | 143.31 | 3.43M |
| 2024-04-17 | 142.50 | 142.25 | ↓$0.25 (-0.18%) | 141.35 | 143.42 | 4.17M |
| 2024-04-16 | 144.54 | 142.89 | ↓$1.65 (-1.14%) | 142.71 | 144.71 | 4.20M |
| 2024-04-15 | 145.87 | 144.85 | ↓$1.02 (-0.70%) | 143.43 | 146.54 | 3.27M |
| 2024-04-12 | 148.05 | 144.91 | ↓$3.14 (-2.12%) | 144.35 | 148.30 | 4.12M |
| 2024-04-11 | 147.44 | 149.01 | ↑$1.57 (1.06%) | 147.10 | 149.22 | 2.23M |
| 2024-04-10 | 148.23 | 147.26 | ↓$0.97 (-0.65%) | 146.10 | 148.50 | 4.02M |
| 2024-04-09 | 149.53 | 150.57 | ↑$1.04 (0.70%) | 149.25 | 151.17 | 2.66M |
| 2024-04-08 | 151.88 | 150.11 | ↓$1.77 (-1.17%) | 150.01 | 152.23 | 3.20M |
| 2024-04-05 | 149.69 | 151.36 | ↑$1.67 (1.12%) | 148.18 | 151.71 | 3.37M |
| 2024-04-04 | 153.30 | 150.00 | ↓$3.30 (-2.15%) | 149.53 | 154.29 | 3.69M |
| 2024-04-03 | 150.79 | 152.27 | ↑$1.48 (0.98%) | 149.20 | 152.36 | 4.31M |
| 2024-04-02 | 147.66 | 149.15 | ↑$1.49 (1.01%) | 147.43 | 151.00 | 4.93M |
| 2024-04-01 | 149.14 | 147.62 | ↓$1.52 (-1.02%) | 146.32 | 149.97 | 5.42M |
| 2024-03-28 | 147.27 | 148.63 | ↑$1.36 (0.92%) | 146.64 | 149.05 | 5.20M |
| 2024-03-27 | 144.39 | 147.33 | ↑$2.94 (2.04%) | 144.03 | 147.59 | 7.08M |
| 2024-03-26 | 157.35 | 143.79 | ↓$13.56 (-8.62%) | 143.03 | 157.99 | 18.21M |
| 2024-03-25 | 155.45 | 156.57 | ↑$1.12 (0.72%) | 155.02 | 157.30 | 3.81M |
| 2024-03-22 | 158.64 | 156.27 | ↓$2.37 (-1.49%) | 156.03 | 158.95 | 3.94M |
| 2024-03-21 | 155.16 | 155.32 | ↑$0.16 (0.10%) | 154.30 | 156.08 | 4.03M |
| 2024-03-20 | 152.50 | 154.76 | ↑$2.26 (1.48%) | 152.01 | 154.82 | 2.86M |
| 2024-03-19 | 150.91 | 153.20 | ↑$2.29 (1.52%) | 150.21 | 153.65 | 4.21M |
| 2024-03-18 | 154.08 | 151.69 | ↓$2.39 (-1.55%) | 151.49 | 154.34 | 5.18M |
| 2024-03-15 | 153.43 | 153.37 | ↓$0.06 (-0.04%) | 152.93 | 154.71 | 8.82M |
Create an account or log in to view more rows.
$UPS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$UPS we always finish green after a red week. Less go!
$UPS lmao wtf was that
$UPS upupup!
$UPS finally a pullback
$UPS a comeback is always more fun than an all out win!!!!
$UPS nothing drops
$UPS warming up
$UPS has just been halted from trading.
$UPS run it!