United Parcel Service Inc (UPS) Historical Stock Data
94.76 ↓3.45 (-3.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UPS is down -0.11% a day on average. There have been 15 days where United Parcel Service Inc closed green and 15 days where UPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 98.31 | 94.76 | ↓$3.55 (-3.61%) | 94.50 | 98.69 | 9.45M |
| 2025-12-03 | 96.06 | 98.21 | ↑$2.15 (2.24%) | 95.89 | 98.25 | 7.26M |
| 2025-12-02 | 95.44 | 95.58 | ↑$0.14 (0.15%) | 94.50 | 96.00 | 4.85M |
| 2025-12-01 | 95.54 | 95.22 | ↓$0.32 (-0.33%) | 95.03 | 96.66 | 4.77M |
| 2025-11-28 | 95.53 | 95.79 | ↑$0.27 (0.28%) | 95.29 | 96.35 | 2.55M |
| 2025-11-26 | 94.25 | 95.67 | ↑$1.42 (1.51%) | 93.76 | 95.80 | 4.69M |
| 2025-11-25 | 94.05 | 94.54 | ↑$0.49 (0.52%) | 93.54 | 95.38 | 5.84M |
| 2025-11-24 | 94.70 | 93.56 | ↓$1.14 (-1.20%) | 93.35 | 94.75 | 6.55M |
| 2025-11-21 | 91.58 | 94.66 | ↑$3.08 (3.36%) | 91.31 | 96.22 | 8.91M |
| 2025-11-20 | 92.78 | 90.87 | ↓$1.91 (-2.05%) | 90.84 | 93.84 | 7.45M |
| 2025-11-19 | 93.23 | 92.41 | ↓$0.82 (-0.88%) | 92.38 | 94.00 | 5.60M |
| 2025-11-18 | 93.60 | 92.83 | ↓$0.77 (-0.82%) | 92.07 | 93.68 | 6.35M |
| 2025-11-17 | 94.22 | 94.19 | ↓$0.03 (-0.03%) | 93.56 | 95.41 | 6.49M |
| 2025-11-14 | 95.71 | 95.98 | ↑$0.27 (0.28%) | 95.16 | 96.71 | 6.58M |
| 2025-11-13 | 96.10 | 95.97 | ↓$0.13 (-0.14%) | 95.75 | 97.12 | 6.12M |
| 2025-11-12 | 95.55 | 96.18 | ↑$0.63 (0.66%) | 95.35 | 96.50 | 5.81M |
| 2025-11-11 | 93.81 | 95.03 | ↑$1.22 (1.30%) | 92.86 | 95.50 | 6.86M |
| 2025-11-10 | 95.84 | 93.06 | ↓$2.77 (-2.90%) | 92.05 | 95.92 | 9.77M |
| 2025-11-07 | 93.40 | 95.95 | ↑$2.55 (2.73%) | 93.20 | 96.22 | 7.74M |
| 2025-11-06 | 93.10 | 93.60 | ↑$0.50 (0.54%) | 92.63 | 93.92 | 6.57M |
| 2025-11-05 | 92.43 | 92.91 | ↑$0.48 (0.52%) | 91.10 | 94.03 | 6.21M |
| 2025-11-04 | 93.75 | 93.25 | ↓$0.50 (-0.53%) | 92.88 | 94.51 | 6.20M |
| 2025-11-03 | 96.41 | 94.09 | ↓$2.32 (-2.41%) | 93.59 | 96.41 | 7.49M |
| 2025-10-31 | 94.92 | 96.42 | ↑$1.50 (1.58%) | 94.58 | 96.90 | 5.85M |
| 2025-10-30 | 97.08 | 95.06 | ↓$2.02 (-2.08%) | 94.86 | 98.30 | 10.06M |
| 2025-10-29 | 96.90 | 97.40 | ↑$0.50 (0.52%) | 95.73 | 98.29 | 9.10M |
| 2025-10-28 | 98.45 | 96.36 | ↓$2.09 (-2.12%) | 95.05 | 100.57 | 28.45M |
| 2025-10-27 | 88.22 | 89.22 | ↑$1.01 (1.14%) | 88.22 | 89.32 | 11.27M |
| 2025-10-24 | 87.92 | 87.22 | ↓$0.70 (-0.80%) | 87.14 | 88.31 | 5.23M |
| 2025-10-23 | 87.53 | 87.03 | ↓$0.50 (-0.57%) | 86.30 | 88.47 | 5.06M |
Create an account or log in to view more rows.
$UPS Moon soon
$UPS cup and handle!
$UPS oversold! Buy the dip
$UPS go green today and we gap up tomrrow
$UPS love cooking these little bears on here
$UPS starting to gap up a little
$UPS Buy the dip.
$UPS might see a whole 1% green
$UPS Like if you’re a bull
$UPS down hard at open