United Parcel Service Inc (UPS) Historical Stock Data
148.66 ↑0.03 (0.02%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UPS is up 0.02% a day on average. There have been 19 days where United Parcel Service Inc closed green and 11 days where UPS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 154.50 | 153.89 | ↓$0.61 (-0.39%) | 152.65 | 154.72 | 4.10M |
2024-03-13 | 157.75 | 154.76 | ↓$2.99 (-1.90%) | 154.55 | 158.91 | 4.24M |
2024-03-12 | 154.79 | 157.38 | ↑$2.59 (1.67%) | 154.36 | 157.66 | 3.88M |
2024-03-11 | 153.89 | 154.75 | ↑$0.86 (0.56%) | 153.54 | 155.23 | 3.27M |
2024-03-08 | 153.93 | 153.96 | ↑$0.03 (0.02%) | 152.87 | 155.20 | 3.45M |
2024-03-07 | 153.23 | 153.41 | ↑$0.18 (0.12%) | 152.47 | 154.87 | 3.51M |
2024-03-06 | 151.00 | 152.59 | ↑$1.59 (1.05%) | 150.38 | 153.04 | 2.98M |
2024-03-05 | 150.08 | 149.66 | ↓$0.42 (-0.28%) | 149.00 | 151.56 | 3.61M |
2024-03-04 | 149.08 | 150.61 | ↑$1.53 (1.03%) | 148.65 | 152.24 | 4.56M |
2024-03-01 | 148.01 | 148.06 | ↑$0.05 (0.03%) | 146.84 | 148.60 | 2.94M |
2024-02-29 | 148.84 | 148.26 | ↓$0.58 (-0.39%) | 147.75 | 149.55 | 3.34M |
2024-02-28 | 147.43 | 147.77 | ↑$0.34 (0.23%) | 147.06 | 148.37 | 2.26M |
2024-02-27 | 147.50 | 148.27 | ↑$0.77 (0.52%) | 147.37 | 148.82 | 2.38M |
2024-02-26 | 148.08 | 147.50 | ↓$0.58 (-0.39%) | 146.56 | 148.26 | 3.05M |
2024-02-23 | 149.95 | 148.63 | ↓$1.32 (-0.88%) | 148.55 | 150.41 | 2.41M |
2024-02-22 | 147.80 | 149.73 | ↑$1.93 (1.31%) | 147.19 | 149.88 | 3.03M |
2024-02-21 | 148.80 | 148.27 | ↓$0.53 (-0.36%) | 147.03 | 149.43 | 3.02M |
2024-02-20 | 147.88 | 148.64 | ↑$0.76 (0.51%) | 147.03 | 149.77 | 4.26M |
2024-02-16 | 145.66 | 148.41 | ↑$2.75 (1.89%) | 144.94 | 148.99 | 5.44M |
2024-02-15 | 145.27 | 146.98 | ↑$1.71 (1.18%) | 144.17 | 147.49 | 3.86M |
Create an account or log in to view more rows.
$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!
$UPS Games being played here.