United Parcel Service Inc (UPS) Historical Stock Data
128.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UPS is down -0.41% a day on average. There have been 10 days where United Parcel Service Inc closed green and 20 days where UPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 129.63 | 128.78 | ↓$0.85 (-0.66%) | 127.80 | 129.63 | 4.79M |
| 2024-12-03 | 133.96 | 129.71 | ↓$4.25 (-3.17%) | 129.51 | 134.21 | 5.60M |
| 2024-12-02 | 136.14 | 134.02 | ↓$2.12 (-1.56%) | 133.14 | 136.14 | 2.83M |
| 2024-11-29 | 134.80 | 135.72 | ↑$0.92 (0.68%) | 134.64 | 136.57 | 1.53M |
| 2024-11-27 | 135.16 | 135.68 | ↑$0.52 (0.38%) | 135.16 | 137.10 | 2.45M |
| 2024-11-26 | 137.22 | 134.96 | ↓$2.26 (-1.64%) | 134.31 | 137.59 | 3.42M |
| 2024-11-25 | 135.98 | 137.54 | ↑$1.56 (1.15%) | 135.98 | 138.67 | 5.03M |
| 2024-11-22 | 131.68 | 134.82 | ↑$3.14 (2.38%) | 131.68 | 135.09 | 3.68M |
| 2024-11-21 | 131.77 | 131.37 | ↓$0.40 (-0.30%) | 131.01 | 132.55 | 3.01M |
| 2024-11-20 | 133.38 | 132.09 | ↓$1.29 (-0.97%) | 130.82 | 133.42 | 3.85M |
| 2024-11-19 | 134.74 | 133.20 | ↓$1.54 (-1.14%) | 132.67 | 134.74 | 3.84M |
| 2024-11-18 | 132.30 | 135.13 | ↑$2.83 (2.14%) | 132.03 | 135.31 | 4.04M |
| 2024-11-15 | 132.28 | 134.07 | ↑$1.79 (1.36%) | 132.09 | 134.11 | 3.34M |
| 2024-11-14 | 133.65 | 132.64 | ↓$1.01 (-0.76%) | 132.04 | 133.93 | 2.97M |
| 2024-11-13 | 130.65 | 133.68 | ↑$3.03 (2.32%) | 129.80 | 134.31 | 5.34M |
| 2024-11-12 | 131.93 | 130.14 | ↓$1.79 (-1.36%) | 130.01 | 132.30 | 3.24M |
| 2024-11-11 | 132.66 | 131.61 | ↓$1.05 (-0.79%) | 131.24 | 133.73 | 4.68M |
| 2024-11-08 | 134.11 | 132.44 | ↓$1.67 (-1.25%) | 132.24 | 134.12 | 3.11M |
| 2024-11-07 | 135.15 | 134.15 | ↓$1.00 (-0.74%) | 134.04 | 135.40 | 3.08M |
| 2024-11-06 | 135.35 | 133.92 | ↓$1.43 (-1.06%) | 132.20 | 135.79 | 5.62M |
| 2024-11-05 | 132.70 | 133.84 | ↑$1.14 (0.86%) | 132.07 | 133.86 | 2.54M |
| 2024-11-04 | 134.36 | 133.00 | ↓$1.36 (-1.01%) | 132.10 | 134.77 | 2.42M |
| 2024-11-01 | 134.58 | 134.05 | ↓$0.53 (-0.39%) | 133.43 | 135.37 | 2.27M |
| 2024-10-31 | 133.65 | 134.06 | ↑$0.41 (0.31%) | 133.03 | 134.92 | 3.30M |
| 2024-10-30 | 134.00 | 133.80 | ↓$0.20 (-0.15%) | 133.60 | 135.32 | 2.75M |
| 2024-10-29 | 134.75 | 134.31 | ↓$0.44 (-0.33%) | 133.97 | 136.07 | 3.06M |
| 2024-10-28 | 137.33 | 135.34 | ↓$1.99 (-1.45%) | 135.17 | 137.79 | 4.06M |
| 2024-10-25 | 138.34 | 137.43 | ↓$0.91 (-0.66%) | 137.18 | 140.33 | 4.92M |
| 2024-10-24 | 145.00 | 138.35 | ↓$6.65 (-4.59%) | 136.57 | 145.01 | 11.96M |
| 2024-10-23 | 131.24 | 131.41 | ↑$0.17 (0.13%) | 130.55 | 132.10 | 3.45M |
Create an account or log in to view more rows.
$UPS is the dump over
$UPS This stock is the golden ticket.
$UPS we always finish green after a red week. Less go!
$UPS this is just going to go up forever
$UPS I love this stonk!
$UPS I need a smoke after this trade
$UPS green shoots
$UPS added
$UPS I hate this company.
$UPS NOT SELLING.