Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
United Parcel Service, Inc. (UPS)
UPS
United Parcel Service, Inc. (UPS)
92.2800 $
-0.8300 (%-0.89)
Overview
Technicals
Financial Statements
Comments
Archive

UPS: United Parcel Service, Inc. Historical Data

Historical price data, yearly archive and performance analysis for United Parcel Service, Inc..

Historical Chart

Loading chart...

Average

OPEN 100.3043
CLOSE 100.2289

Low

LOW 82

High

HIGH 136.99
DATE OPEN HIGH LOW CLOSE
01/02/2025 127.04 127.22 123.54 123.87
01/03/2025 123.96 124.33 122.76 123.79
01/06/2025 124.7 125 123.81 124.21
01/07/2025 125.18 127.08 124.01 124.98
01/08/2025 125.91 126.78 125.22 126.76
01/10/2025 125.01 125.43 122.9 123.28
01/13/2025 123.34 125.17 121.56 125.01
01/14/2025 125.37 125.93 124.56 125.84
01/15/2025 127.5 127.96 126.58 127.47
01/16/2025 129.51 130.66 128.77 129.94
01/17/2025 130.15 130.58 129.43 129.73
01/21/2025 130.42 133.57 130.15 132.87
01/22/2025 132.66 133.43 131.25 132.55
01/23/2025 132.94 133.67 132.01 133.61
01/24/2025 133.4 133.9 132.53 133.03
01/27/2025 133.9 136.86 133.74 136.26
01/28/2025 135.76 136.99 135.35 135.42
01/29/2025 136.03 136.58 133.63 133.78
01/30/2025 117.39 117.98 109.62 114.9
01/31/2025 115.01 116.59 113.36 114.23
02/03/2025 112.33 112.56 109.4 111.29
02/04/2025 111.34 112.15 110.21 111.77
02/05/2025 111.72 112.67 111.01 111.9
02/06/2025 112.35 113.87 112.27 113.47
02/07/2025 113.87 113.96 112.62 113.11
02/10/2025 113.52 114.77 112.76 114.16
02/11/2025 114 114.71 113.42 114.53
02/12/2025 113.35 114.84 113.29 114.26
02/13/2025 114.54 116.13 114.35 115.64
02/14/2025 116.06 116.76 115.66 116.22
02/18/2025 114.55 115.78 113.92 115.42
02/19/2025 114.96 115.44 114.25 115
02/20/2025 114.97 116.63 114.85 116.6
02/21/2025 116.45 116.85 115.26 116.33
02/24/2025 116.58 118.08 115.86 116.16
02/25/2025 116.46 118.34 116.46 118.11
02/26/2025 118.1 118.57 116.72 116.89
02/27/2025 117 118.73 116.99 117.63
02/28/2025 117.8 119.63 117.8 119.03
03/03/2025 119.82 120.98 118.77 119.26
03/04/2025 118.49 118.66 116.6 116.79
03/05/2025 117.48 119.59 117.32 119.02
03/06/2025 118.94 120.58 118.17 120.5
03/07/2025 119.6 121.66 119.32 121.62
03/10/2025 121.04 123.7 120.05 120.62
03/11/2025 120.27 120.58 115.94 116.36
03/12/2025 115.9 116.07 114.95 115.26
03/13/2025 115.77 117.47 114.96 115.23
03/14/2025 115.79 116.92 115.09 116.76
03/17/2025 117 118.78 116.92 118.06
03/18/2025 118.04 119 117.86 118.86
03/19/2025 118.37 118.87 116.26 117.47
03/20/2025 116.27 118.21 116.25 116.98
03/21/2025 114.36 115.42 112.46 115.1
03/24/2025 115.72 117.19 115.25 115.8
03/25/2025 115.83 116 109.89 109.95
03/26/2025 110.7 112.35 110.36 111.01
03/27/2025 110.82 111.78 110.42 111.01
03/28/2025 111.26 111.34 109.62 109.66
03/31/2025 109.01 110.86 108.3 109.99
04/01/2025 110.01 110.1 108.18 109.26
04/02/2025 108.85 110.5 108.59 110.2
04/03/2025 106.74 107.39 99.97 100.12
04/04/2025 98.33 100.59 96.57 97.71
04/07/2025 95 99.2 93.23 95.56
04/08/2025 97.8 97.8 90.71 91.92
04/09/2025 91.18 100.19 90.55 99.66
04/10/2025 98.12 98.13 93.98 96.56
04/11/2025 95.75 99.7 93.61 97.08
04/14/2025 98.47 100.94 97.99 98.67
04/15/2025 98.49 98.57 96.22 96.5
04/16/2025 96.45 96.65 93.52 94.2
04/17/2025 94.94 97.32 94.66 96.43
04/21/2025 95.57 96.34 94.62 96.25
04/22/2025 96.27 97.8 96.06 96.84
04/23/2025 98.58 99.82 96.97 97.21
04/24/2025 97 98.98 96.29 98.92
04/25/2025 98.04 98.65 97.11 97.91
04/28/2025 97.9 98.96 96.52 97.09
04/29/2025 96 98.8 95.52 96.73
04/30/2025 96.47 96.54 94.07 95.3
05/01/2025 94.85 96.09 93.57 94.6
05/02/2025 96 97.66 95.89 96.4
05/05/2025 95.67 96.45 95.01 95.56
05/06/2025 95 95.52 93.81 93.81
05/07/2025 93.71 94.38 93.2 93.96
05/08/2025 94.69 97.55 94.45 96.95
05/09/2025 97.2 97.71 95.7 95.89
05/12/2025 100.59 102.84 100.35 101.21
05/13/2025 101.38 101.46 99.31 99.81
05/14/2025 99.85 100.16 98.78 99.65
05/15/2025 99.9 100.41 99.24 100.35
05/16/2025 101.28 101.65 100.35 101.32
05/19/2025 98.44 99.14 98.37 99.11
05/20/2025 98.61 98.99 97.37 97.55
05/21/2025 96.7 97.2 95.81 95.85
05/22/2025 95.75 97.28 95.25 96.97
05/23/2025 95.61 96.17 95.23 95.37
05/27/2025 96.43 97.72 95.94 97.55
05/28/2025 97.65 98.05 96.53 96.74
05/29/2025 97.28 98.33 96.8 98.1
05/30/2025 97.72 98 96.63 97.54
06/02/2025 97.27 97.53 95.94 97.36
06/03/2025 96.94 98.42 96.22 98.08
06/04/2025 98.27 98.77 97.79 98.55
06/05/2025 98.74 98.8 96.58 96.87
06/06/2025 97.93 98.75 97.93 98.25
06/09/2025 98.5 99.8 98.44 99.31
06/10/2025 99.66 102.66 99.6 102.46
06/11/2025 102.61 103.32 100.95 101.16
06/12/2025 101.06 101.06 100.18 100.92
06/13/2025 100.39 101.49 99.71 100
06/16/2025 100.92 101.48 100.53 101.09
06/17/2025 100.54 100.91 99.32 99.67
06/18/2025 99.62 100.25 98.98 99.21
06/20/2025 99.73 100.51 99.11 99.27
06/23/2025 99.13 100.45 98.73 100.4
06/24/2025 101.22 101.59 100.11 100.62
06/25/2025 99.63 100.28 98.62 99.37
06/26/2025 100.13 101.3 99.79 100.6
06/27/2025 101 101.96 100.43 101.18
06/30/2025 101.16 101.27 100.26 100.94
07/01/2025 100.75 105.89 100.72 104.47
07/02/2025 104.25 105.89 103.95 105.54
07/03/2025 106.43 106.46 104.13 104.13
07/07/2025 104 104.29 100.78 100.85
07/08/2025 101.29 103.7 101.2 102.38
07/09/2025 102.92 103.25 101.9 102.15
07/10/2025 102.74 104.49 102.48 102.92
07/11/2025 102.23 102.9 101.19 101.27
07/14/2025 101 101.08 99.57 100.12
07/15/2025 100.3 100.66 99.52 99.53
07/16/2025 99.71 100.23 98.54 99.63
07/17/2025 99.33 100 98.27 99.5
07/18/2025 99.72 99.78 98.58 99.22
07/21/2025 99.56 99.6 98.73 98.9
07/22/2025 99.2 101.22 99 101.14
07/23/2025 101.72 103.94 101.4 103.53
07/24/2025 103.12 103.5 102.11 102.53
07/25/2025 102.87 104.16 102.28 103.56
07/28/2025 103.06 103.37 101.28 101.58
07/29/2025 98.19 98.19 90.72 90.84
07/30/2025 90.79 91 87.01 87.18
07/31/2025 86.9 87.08 85.76 86.16
08/01/2025 85.74 86.54 84.28 84.5
08/04/2025 85.4 86.11 84.77 85.02
08/05/2025 85.02 87.06 84.89 86.78
08/06/2025 86.8 86.98 85.73 86.25
08/07/2025 86.83 87.67 86.44 86.49
08/08/2025 86.5 87.05 85.75 86.67
08/11/2025 87.15 88.24 85.73 86.31
08/12/2025 86.63 88.28 86.5 87.43
08/13/2025 88.11 88.3 86.39 88.18
08/14/2025 87.01 89.31 86.66 88.55
08/15/2025 88.58 89.41 88.18 88.48
08/18/2025 87 87.44 86.39 86.51
08/19/2025 86.85 88.31 86.65 87.8
08/20/2025 87.16 88.44 86.88 86.94
08/21/2025 86.85 86.92 85.98 86.15
08/22/2025 86.45 89.3 86.38 88.82
08/25/2025 88.55 88.66 87.48 87.74
08/26/2025 87.6 88.27 87.04 87.46
08/27/2025 87.61 88.05 87.15 87.86
08/28/2025 88.2 88.24 86.46 87.27
08/29/2025 87.22 88.54 87.01 87.44
09/02/2025 86.62 86.85 84.81 85.23
09/03/2025 85.37 85.88 84.78 85.29
09/04/2025 85.64 85.69 83.67 84.48
09/05/2025 84.61 86.34 84.19 85.04
09/08/2025 85.05 85.05 83.05 84.32
09/09/2025 84.23 84.93 84.05 84.4
09/10/2025 84.35 85.17 83.72 83.85
09/11/2025 82.43 84.87 82 84.65
09/12/2025 84.79 85.02 83.87 84.35
09/15/2025 84.87 85.17 83.91 84.02
09/16/2025 84.43 85.35 84.31 85.2
09/17/2025 85.07 86.37 83.73 84.18
09/18/2025 84.67 85.09 84 85.05
09/19/2025 85.11 85.61 84.01 84.06
09/22/2025 83.8 85.7 83.13 84.23
09/23/2025 84.47 85.73 84.12 84.41
09/24/2025 84.31 85.02 83.71 83.9
09/25/2025 83.8 83.99 82.36 82.58
09/26/2025 82.74 83.88 82.64 83.72
09/29/2025 83.93 84.52 83.46 84.5
09/30/2025 84.5 84.55 82.64 83.53
10/01/2025 83.39 84.6 83.32 84.38
10/02/2025 84.67 87.11 84.54 85.57
10/03/2025 85.7 87.33 85.42 86.78
10/06/2025 86.86 87.05 85.78 86.62
10/07/2025 87.02 87.43 85.8 85.98
10/08/2025 85.86 87.12 85.21 86.25
10/09/2025 86.28 86.48 84.88 85.28
10/10/2025 85.4 86.06 82.55 82.87
10/13/2025 83.18 83.99 82.86 83.18
10/14/2025 82.5 84.3 82 84.05
10/15/2025 84.24 84.93 83.61 84.09
10/16/2025 84.75 85.73 83.85 85.64
10/17/2025 85.67 86.78 85.24 86.41
10/20/2025 86.65 87.5 86.4 86.91
10/21/2025 86.75 88.7 86.37 88.06
10/22/2025 87.75 88.21 86.93 87.08
10/23/2025 87.53 88.47 86.3 87.03
10/24/2025 87.92 88.31 87.14 87.22
10/27/2025 88.22 89.32 88.22 89.22
10/28/2025 98.45 100.57 95 96.36
10/29/2025 96.9 98.29 95.73 97.4
10/30/2025 97.08 98.3 94.86 95.06
10/31/2025 94.92 96.9 94.58 96.42
11/03/2025 96.41 96.41 93.59 94.09
11/04/2025 93.75 94.6 92.88 93.25
11/05/2025 92.43 94.03 91.1 92.91
11/06/2025 93.1 93.92 92.63 93.6
11/07/2025 93.4 96.22 93.2 95.95
11/10/2025 95.84 95.92 92.05 93.06
11/11/2025 93.81 95.5 92.86 95.03
11/12/2025 95.55 96.5 95.35 96.18
11/13/2025 96.1 97.12 95.75 95.97
11/14/2025 95.71 96.71 95.16 95.98
11/17/2025 94.22 95.41 93.56 94.19
11/18/2025 93.6 93.68 92.07 92.83
11/19/2025 93.23 94 92.38 92.41
11/20/2025 92.78 93.84 90.84 90.87
11/21/2025 91.58 96.22 91.31 94.66
11/24/2025 94.7 94.75 93.35 93.56
11/25/2025 94.05 95.38 93.54 94.54
11/26/2025 94.25 95.8 93.76 95.67
11/28/2025 95.53 96.35 95.29 95.79
12/01/2025 95.54 96.66 95.03 95.22
12/02/2025 95.44 96 94.5 95.58
12/03/2025 96.06 98.25 95.89 98.21
12/04/2025 98.31 98.69 94.5 94.76
12/05/2025 95 95.85 94.58 94.87
12/08/2025 95.04 96.43 94.87 95.55
12/09/2025 95.6 97.19 95.53 96.97
12/10/2025 97.14 100.11 97.1 99.64
12/11/2025 100.11 101.2 99 100.48
12/12/2025 101.06 101.66 100.02 100.92
12/15/2025 101 101.26 99.75 100.07
12/16/2025 100.14 100.68 99.12 100.11
12/17/2025 100.18 101.4 99.91 100.96
12/18/2025 101.33 102.89 101.19 102.08
12/19/2025 101.11 102.19 100.12 101.92
12/22/2025 101.63 102 100.03 100.73
12/23/2025 100.69 100.9 99.88 100.19
12/24/2025 100.2 101.07 99.9 100.66
12/26/2025 100.52 100.89 99.95 100.54
12/29/2025 100.51 101 99.06 99.68
12/30/2025 99.72 100.17 99.49 99.64
12/31/2025 99.56 99.81 99.05 99.19