Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

United Parcel Service, Inc. (UPS)

Compare
109.99
+0.33
+(0.30%)
At close: 4:01:02 PM EDT
109.99
0.00
(0.00%)
After hours: 7:36:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 2025109.00110.86108.30109.99109.996,533,867
Mar 28, 2025111.26111.34109.62109.66109.663,282,500
Mar 27, 2025110.82111.78110.42111.01111.014,031,700
Mar 26, 2025110.70112.35110.36111.01111.016,609,200
Mar 25, 2025115.83116.00109.89109.95109.9510,645,500
Mar 24, 2025115.72117.19115.25115.80115.806,611,600
Mar 21, 2025114.36115.42112.46115.10115.1019,575,300
Mar 20, 2025116.27118.21116.25116.98116.983,655,600
Mar 19, 2025118.37118.87116.26117.47117.475,010,300
Mar 18, 2025118.04119.00117.86118.86118.863,930,700
Mar 17, 2025117.00118.78116.92118.06118.064,427,900
Mar 14, 2025115.79116.92115.09116.76116.764,020,700
Mar 13, 2025115.77117.47114.96115.23115.234,629,100
Mar 12, 2025115.90116.07114.95115.26115.264,970,900
Mar 11, 2025120.27120.58115.94116.36116.366,498,300
Mar 10, 2025121.04123.70120.05120.62120.626,279,900
Mar 7, 2025119.60121.66119.32121.62121.625,635,800
Mar 6, 2025118.94120.58118.17120.50120.505,742,100
Mar 5, 2025117.48119.59117.32119.02119.026,812,000
Mar 4, 2025118.49118.66116.60116.79116.795,387,000
Mar 3, 2025119.82120.98118.77119.26119.265,165,100
Feb 28, 2025117.80119.63117.80119.03119.038,754,900
Feb 27, 2025117.00118.73116.99117.63117.634,821,600
Feb 26, 2025118.10118.57116.72116.89116.893,445,300
Feb 25, 2025116.46118.34116.46118.11118.114,985,600
Feb 24, 2025116.58118.08115.86116.16116.166,269,900
Feb 21, 2025116.45116.85115.26116.33116.336,459,900
Feb 20, 2025114.97116.63114.85116.60116.605,801,200
Feb 19, 2025114.96115.44114.25115.00115.004,252,000
Feb 18, 2025 1.64 Dividend
Feb 18, 2025114.55115.78113.92115.42115.425,407,800
Feb 14, 2025116.06116.76115.66116.22114.585,942,300
Feb 13, 2025114.54116.13114.35115.64114.015,854,000
Feb 12, 2025113.35114.84113.29114.26112.655,172,900
Feb 11, 2025114.00114.71113.42114.53112.914,589,100
Feb 10, 2025113.52114.77112.76114.16112.556,101,500
Feb 7, 2025113.87113.96112.62113.11111.514,830,700
Feb 6, 2025112.35113.87112.27113.47111.876,318,200
Feb 5, 2025111.72112.67111.01111.90110.327,122,900
Feb 4, 2025111.34112.15110.21111.77110.199,347,800
Feb 3, 2025112.33112.56109.40111.29109.7212,635,200
Jan 31, 2025115.01116.59113.36114.23112.6215,866,100
Jan 30, 2025117.39117.98109.62114.90113.2841,170,400
Jan 29, 2025136.03136.58133.63133.78131.894,262,100
Jan 28, 2025135.76136.99135.35135.42133.513,094,500
Jan 27, 2025133.90136.86133.74136.26134.344,944,400
Jan 24, 2025133.40133.90132.53133.03131.153,212,300
Jan 23, 2025132.94133.67132.01133.61131.723,282,600
Jan 22, 2025132.66133.43131.25132.55130.684,420,700
Jan 21, 2025130.42133.57130.15132.87131.005,282,700
Jan 17, 2025130.15130.58129.43129.73127.904,261,100
Jan 16, 2025129.51130.66128.77129.94128.115,471,300
Jan 15, 2025127.50127.96126.58127.47125.674,315,900
Jan 14, 2025125.37125.93124.56125.84124.064,247,600
Jan 13, 2025123.34125.17121.56125.01123.256,939,200
Jan 10, 2025125.01125.43122.90123.28121.545,231,800
Jan 8, 2025125.91126.78125.22126.76124.974,536,300
Jan 7, 2025125.18127.08124.01124.98123.223,725,300
Jan 6, 2025124.70125.00123.81124.21122.465,049,200
Jan 3, 2025123.96124.33122.76123.79122.043,490,400
Jan 2, 2025127.04127.22123.54123.87122.123,050,500
Dec 31, 2024125.38126.13125.04126.10124.323,400,800
Dec 30, 2024125.15125.83124.21125.32123.552,953,900
Dec 27, 2024125.85126.86125.35126.11124.332,904,000
Dec 26, 2024125.58127.06125.44126.36124.583,011,100
Dec 24, 2024125.21126.31124.50126.26124.481,579,200
Dec 23, 2024125.33125.93124.25125.75123.983,419,000
Dec 20, 2024124.04126.82122.01125.68123.9112,899,000
Dec 19, 2024124.07124.66122.33122.65120.926,391,800
Dec 18, 2024126.90127.13123.75123.82122.074,849,400
Dec 17, 2024128.00128.86126.78127.32125.523,549,500
Dec 16, 2024128.58130.30128.23128.55126.744,515,900
Dec 13, 2024129.03129.04127.58128.76126.944,284,800
Dec 12, 2024129.26129.44127.60128.98127.164,980,100
Dec 11, 2024130.33130.49128.87129.12127.307,485,500
Dec 10, 2024129.30130.92128.06130.22128.386,415,900
Dec 9, 2024126.18128.79125.55128.53126.726,139,500
Dec 6, 2024128.10128.55125.41125.61123.845,745,000
Dec 5, 2024129.41129.68127.45127.59125.794,632,500
Dec 4, 2024129.63129.63127.80128.78126.964,793,200
Dec 3, 2024133.96134.21129.51129.71127.885,604,700
Dec 2, 2024136.14136.14133.14134.02132.132,832,300
Nov 29, 2024134.80136.57134.64135.72133.801,533,500
Nov 27, 2024135.16137.10135.16135.68133.772,453,400
Nov 26, 2024137.22137.59134.31134.96133.063,424,800
Nov 25, 2024135.98138.67135.98137.54135.605,029,000
Nov 22, 2024131.68135.09131.68134.82132.923,677,500
Nov 21, 2024131.77132.55131.01131.37129.523,014,700
Nov 20, 2024133.38133.42130.82132.09130.233,848,600
Nov 19, 2024134.74134.74132.67133.20131.323,835,900
Nov 18, 2024 1.63 Dividend
Nov 18, 2024132.30135.31132.03135.13133.224,038,400
Nov 15, 2024132.28134.11132.09134.07130.573,337,600
Nov 14, 2024133.65133.93132.04132.64129.182,971,300
Nov 13, 2024130.65134.31129.80133.68130.195,345,600
Nov 12, 2024131.93132.30130.01130.14126.743,243,500
Nov 11, 2024132.66133.73131.24131.61128.184,684,100
Nov 8, 2024134.11134.12132.24132.44128.983,111,700
Nov 7, 2024135.15135.40134.04134.15130.653,075,500
Nov 6, 2024135.35135.79132.20133.92130.435,624,600
Nov 5, 2024132.70133.86132.07133.84130.352,537,900
Nov 4, 2024134.36134.77132.10133.00129.532,422,200
Nov 1, 2024134.58135.37133.43134.05130.552,266,700
Oct 31, 2024133.65134.92133.03134.06130.563,303,600
Oct 30, 2024134.00135.32133.60133.80130.312,754,600
Oct 29, 2024134.75136.07133.97134.31130.803,061,700
Oct 28, 2024137.33137.79135.17135.34131.814,069,000
Oct 25, 2024138.34140.33137.18137.43133.844,916,700
Oct 24, 2024145.00145.01136.57138.35134.7411,959,800
Oct 23, 2024131.24132.10130.54131.41127.983,454,500
Oct 22, 2024130.82132.10129.77131.33127.903,280,100
Oct 21, 2024133.52133.85131.11131.33127.904,414,000
Oct 18, 2024136.14136.45135.19135.93132.383,237,500
Oct 17, 2024135.85136.23134.98135.41131.883,800,700
Oct 16, 2024134.51136.26134.51135.84132.294,056,700
Oct 15, 2024134.94136.40133.67133.80130.312,957,500
Oct 14, 2024134.00134.84133.26134.57131.062,319,600
Oct 11, 2024133.27134.90133.10134.60131.092,429,800
Oct 10, 2024132.71134.08132.55132.84129.372,462,600
Oct 9, 2024131.93133.45131.76133.00129.532,703,900
Oct 8, 2024131.51131.78130.50130.96127.542,618,200
Oct 7, 2024131.04131.78130.15131.20127.781,955,600
Oct 4, 2024131.85132.44130.42131.25127.823,270,500
Oct 3, 2024132.59132.59130.33130.72127.313,635,000
Oct 2, 2024133.49134.39132.54133.01129.542,258,400
Oct 1, 2024136.30136.46132.01133.27129.793,658,500
Sep 30, 2024134.76136.93134.76136.34132.784,115,600
Sep 27, 2024133.97135.60133.97134.26130.764,104,400
Sep 26, 2024132.57134.23132.57133.33129.853,997,100
Sep 25, 2024129.54131.81129.24131.51128.085,048,200
Sep 24, 2024129.40129.81128.62129.52126.143,829,500
Sep 23, 2024129.38129.40127.85128.74125.382,991,700
Sep 20, 2024128.50129.20126.54128.60125.2414,211,500
Sep 19, 2024132.75133.57131.79132.13128.684,092,300
Sep 18, 2024131.00132.13130.46130.65127.242,939,600
Sep 17, 2024130.00131.50129.42130.65127.243,141,700
Sep 16, 2024128.19129.51127.97128.91125.554,589,600
Sep 13, 2024128.67128.79125.66127.24123.925,214,500
Sep 12, 2024128.88129.05127.48128.42125.073,447,300
Sep 11, 2024129.27129.27126.34128.50125.153,404,400
Sep 10, 2024129.43130.15128.53129.83126.442,590,100
Sep 9, 2024127.80129.72127.61128.88125.523,770,800
Sep 6, 2024127.67128.14126.71127.54124.213,590,200
Sep 5, 2024129.29129.30126.69127.40124.085,311,100
Sep 4, 2024127.69129.53127.13128.92125.565,710,400
Sep 3, 2024127.59128.32127.06127.50124.175,821,200
Aug 30, 2024127.51128.70126.89128.55125.204,116,100
Aug 29, 2024128.02128.29126.76126.98123.673,477,600
Aug 28, 2024127.61128.76126.65127.19123.873,361,100
Aug 27, 2024129.66129.73127.25127.90124.563,214,000
Aug 26, 2024128.87129.58128.39129.26125.894,501,400
Aug 23, 2024127.53129.26126.94127.97124.636,310,300
Aug 22, 2024128.18128.18126.14126.84123.535,083,000
Aug 21, 2024129.65129.78127.59127.90124.564,895,900
Aug 20, 2024128.83129.20127.59128.88125.522,342,300
Aug 19, 2024 1.63 Dividend
Aug 19, 2024127.76129.88127.64128.95125.583,157,800
Aug 16, 2024128.51130.06128.37129.65124.683,255,900
Aug 15, 2024127.88129.40127.88128.55123.624,448,300
Aug 14, 2024126.36126.80125.73126.42121.573,155,700
Aug 13, 2024125.31126.96124.85126.49121.643,057,600
Aug 12, 2024126.01126.12124.57124.86120.072,549,500
Aug 9, 2024126.34126.34124.68125.82121.003,825,000
Aug 8, 2024123.20126.34123.12126.21121.373,823,200
Aug 7, 2024125.25127.11123.25123.32118.594,741,900
Aug 6, 2024126.06127.79124.42124.50119.735,608,300
Aug 5, 2024126.83127.95125.80126.02121.195,243,000
Aug 2, 2024129.88130.64127.20128.06123.155,099,000
Aug 1, 2024131.04132.49129.61130.58125.574,790,600
Jul 31, 2024129.25131.15127.45130.37125.377,025,800
Jul 30, 2024128.70130.86128.46129.03124.084,747,700
Jul 29, 2024129.14129.24127.65128.61123.685,414,300
Jul 26, 2024128.84129.86128.46128.83123.897,271,300
Jul 25, 2024129.27129.55126.54127.08122.217,761,900
Jul 24, 2024126.51129.25124.80128.53123.6011,642,500
Jul 23, 2024130.14132.26124.98127.68122.7825,353,900
Jul 22, 2024145.75146.17143.69145.18139.613,629,800
Jul 19, 2024145.87145.88143.24145.18139.613,073,800
Jul 18, 2024146.02148.15144.45144.76139.213,412,900
Jul 17, 2024146.99147.79146.40147.38141.732,863,600
Jul 16, 2024144.03147.57144.03147.33141.683,805,100
Jul 15, 2024143.01145.25142.75144.15138.624,164,000
Jul 12, 2024139.00143.38138.69142.35136.894,801,300
Jul 11, 2024135.89139.05135.77138.24132.943,449,600
Jul 10, 2024134.34135.76133.81135.65130.452,834,800
Jul 9, 2024135.26135.87133.93134.28129.133,116,800
Jul 8, 2024136.35137.32135.41135.53130.332,773,700
Jul 5, 2024134.87136.46134.44136.35131.123,237,500
Jul 3, 2024135.74136.49135.19135.55130.351,539,900
Jul 2, 2024135.61135.96134.06134.91129.743,280,400
Jul 1, 2024136.64138.10135.56135.95130.742,668,200
Jun 28, 2024136.18137.20135.70136.85131.606,609,600
Jun 27, 2024137.99137.99135.19135.83130.623,732,500
Jun 26, 2024136.48138.95135.10138.15132.856,104,300
Jun 25, 2024138.04138.04134.05134.36129.214,893,700
Jun 24, 2024137.80139.64137.14138.60133.293,695,900
Jun 21, 2024136.62138.59136.29136.60131.369,237,900
Jun 20, 2024134.02137.49133.63136.87131.624,165,700
Jun 18, 2024136.30137.24133.92134.20129.054,104,100
Jun 17, 2024135.51136.29134.68135.85130.644,117,600
Jun 14, 2024134.10135.70132.90135.65130.453,800,200
Jun 13, 2024136.32136.32133.81134.89129.724,944,200
Jun 12, 2024138.48138.57136.21136.43131.203,484,600
Jun 11, 2024136.76137.98136.45137.35132.082,659,800
Jun 10, 2024136.77138.06136.41137.68132.403,633,600
Jun 7, 2024136.90139.59136.38137.64132.363,209,300
Jun 6, 2024137.01137.72135.85137.56132.292,852,500
Jun 5, 2024136.15137.69135.20137.57132.303,109,000
Jun 4, 2024137.91138.31135.50135.63130.433,874,800
Jun 3, 2024139.64139.79137.35138.42133.112,728,300
May 31, 2024137.55139.07136.12138.93133.605,887,400
May 30, 2024134.29136.99133.58136.86131.614,077,800
May 29, 2024136.32136.92134.30134.41129.263,996,900
May 28, 2024138.00139.22136.24137.58132.303,314,700
May 24, 2024140.29140.49137.93138.66133.342,993,700
May 23, 2024143.01143.18139.03139.10133.774,437,200
May 22, 2024144.42144.90142.78143.77138.263,590,500
May 21, 2024147.44147.72145.12145.42139.842,750,200
May 20, 2024148.32149.57147.29147.59141.931,812,700
May 17, 2024149.58149.71148.18149.24143.521,956,700
May 16, 2024148.50150.03147.38149.66143.922,298,700
May 15, 2024148.46149.00147.79147.94142.272,695,900
May 14, 2024151.41153.42147.88147.94142.273,597,300
May 13, 2024147.85150.78147.85150.60144.834,185,600
May 10, 2024 1.63 Dividend
May 10, 2024147.01147.99146.51147.37141.722,504,500
May 9, 2024148.08148.39147.22148.06140.822,510,600
May 8, 2024146.12147.93145.92147.77140.542,799,600
May 7, 2024147.37147.75146.37147.09139.893,403,500
May 6, 2024147.57147.81146.17146.67139.492,073,600
May 3, 2024147.95148.20146.42146.43139.272,039,300
May 2, 2024147.48147.81146.58147.22140.022,038,800
May 1, 2024147.29148.14145.37145.92138.782,842,200
Apr 30, 2024147.54148.22146.66147.48140.262,402,900
Apr 29, 2024148.26150.88147.82148.55141.282,654,700
Apr 26, 2024146.84148.72146.84147.59140.372,607,600
Apr 25, 2024147.95148.43145.28147.39140.183,553,300
Apr 24, 2024147.93147.96143.78146.62139.455,284,700
Apr 23, 2024146.00149.74145.25148.87141.596,371,100
Apr 22, 2024143.21146.07142.56145.36138.254,578,500
Apr 19, 2024143.15144.12142.55142.77135.785,118,500
Apr 18, 2024143.08143.31141.88142.74135.763,430,600
Apr 17, 2024142.50143.42141.35142.25135.294,165,700
Apr 16, 2024144.54144.71142.71142.89135.904,197,100
Apr 15, 2024145.87146.54143.43144.85137.763,271,000
Apr 12, 2024148.05148.30144.35144.91137.824,121,100
Apr 11, 2024147.44149.22147.10149.01141.722,232,500
Apr 10, 2024148.23148.50146.10147.26140.054,024,400
Apr 9, 2024149.53151.17149.25150.57143.202,664,300
Apr 8, 2024151.88152.23150.01150.11142.773,196,400
Apr 5, 2024149.69151.71148.18151.36143.953,374,000
Apr 4, 2024153.30154.29149.53150.00142.663,689,100
Apr 3, 2024150.79152.36149.20152.27144.824,314,200
Apr 2, 2024147.66151.00147.43149.15141.854,935,000
Apr 1, 2024149.14149.97146.32147.62140.405,421,900

Related Tickers

FDX FedEx Corporation
243.78
+0.86%
 
JBHT J.B. Hunt Transport Services, Inc.
147.95
+1.25%
 
GXO GXO Logistics, Inc.
39.08
-0.61%
 
CHRW C.H. Robinson Worldwide, Inc.
102.40
+1.26%
 
PBI Pitney Bowes Inc.
9.05
-2.69%
 
EXPD Expeditors International of Washington, Inc.
120.25
+0.43%
 
CJT.TO Cargojet Inc.
82.64
+0.02%
 
DHL.DE Deutsche Post AG
39.48
-0.88%
 
SGLY Singularity Future Technology Ltd.
0.7694
-3.84%
 
JYD Jayud Global Logistics Limited
7.69
+5.78%