5 DAY PERFORMANCE
+2.13%
1 MONTH PERFORMANCE
+8.71%
3 MONTH PERFORMANCE
-3.70%
6 MONTH PERFORMANCE
-3.28%
YEAR-TO-DATE PERFORMANCE
-1.50%
1 YEAR PERFORMANCE
-21.08%
United Parcel Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $115.90 | $115.26 (-0.55%) | $116.07 | $114.95 | 4.78 M | $98.79 B |
| 03/11/2025 | $120.27 | $116.36 (-3.25%) | $120.58 | $115.94 | 6.50 M | $99.49 B |
| 03/10/2025 | $121.04 | $120.62 (-0.35%) | $123.70 | $120.05 | 6.28 M | $103.13 B |
| 03/07/2025 | $119.60 | $121.62 (1.69%) | $121.66 | $119.32 | 5.64 M | $103.99 B |
| 03/06/2025 | $118.94 | $120.50 (1.31%) | $120.58 | $118.17 | 5.74 M | $103.03 B |
| 03/05/2025 | $117.48 | $119.02 (1.31%) | $119.59 | $117.32 | 6.81 M | $101.76 B |
| 03/04/2025 | $118.49 | $116.79 (-1.43%) | $118.66 | $116.60 | 5.39 M | $99.86 B |
| 03/03/2025 | $119.82 | $119.26 (-0.47%) | $120.98 | $118.77 | 5.17 M | $101.97 B |
| 02/28/2025 | $117.80 | $119.03 (1.04%) | $119.63 | $117.80 | 8.75 M | $101.77 B |
| 02/27/2025 | $117.00 | $117.63 (0.54%) | $118.73 | $116.99 | 4.82 M | $100.57 B |
| 02/26/2025 | $118.10 | $116.89 (-1.02%) | $118.57 | $116.72 | 3.45 M | $99.94 B |
| 02/25/2025 | $116.46 | $118.11 (1.42%) | $118.34 | $116.46 | 4.99 M | $100.98 B |
| 02/24/2025 | $116.58 | $116.16 (-0.36%) | $118.08 | $115.86 | 6.27 M | $99.32 B |
| 02/21/2025 | $116.45 | $116.33 (-0.1%) | $116.85 | $115.26 | 6.46 M | $99.46 B |
| 02/20/2025 | $114.97 | $116.60 (1.42%) | $116.63 | $114.85 | 5.80 M | $99.69 B |
| 02/19/2025 | $114.96 | $115.00 (0.03%) | $115.44 | $114.25 | 4.25 M | $98.33 B |
| 02/18/2025 | $114.55 | $115.42 (0.76%) | $115.78 | $113.92 | 5.41 M | $98.68 B |
| 02/14/2025 | $116.06 | $116.22 (0.14%) | $116.76 | $115.66 | 5.94 M | $99.12 B |
| 02/13/2025 | $114.54 | $115.64 (0.96%) | $116.13 | $114.35 | 5.85 M | $98.63 B |
| 02/12/2025 | $113.35 | $114.26 (0.8%) | $114.84 | $113.29 | 5.17 M | $97.45 B |
| 02/11/2025 | $114.00 | $114.53 (0.46%) | $114.71 | $113.42 | 4.59 M | $97.68 B |
| 02/10/2025 | $113.52 | $114.16 (0.56%) | $114.77 | $112.76 | 6.10 M | $97.37 B |
| 02/07/2025 | $113.87 | $113.11 (-0.67%) | $113.96 | $112.62 | 4.83 M | $96.47 B |
| 02/06/2025 | $112.35 | $113.47 (1%) | $113.87 | $112.27 | 6.32 M | $96.78 B |
| 02/05/2025 | $111.72 | $111.90 (0.16%) | $112.67 | $111.01 | 7.12 M | $95.44 B |
| 02/04/2025 | $111.34 | $111.77 (0.39%) | $112.15 | $110.21 | 9.35 M | $95.33 B |
| 02/03/2025 | $112.33 | $111.29 (-0.93%) | $112.56 | $109.40 | 12.64 M | $94.92 B |
| 01/31/2025 | $115.01 | $114.23 (-0.68%) | $116.59 | $113.36 | 15.87 M | $97.43 B |
| 01/30/2025 | $117.39 | $114.90 (-2.12%) | $117.98 | $109.62 | 41.17 M | $98.00 B |
| 01/29/2025 | $136.03 | $133.78 (-1.65%) | $136.58 | $133.63 | 4.26 M | $114.10 B |
| 01/28/2025 | $135.76 | $135.42 (-0.25%) | $136.99 | $135.35 | 3.09 M | $115.50 B |
| 01/27/2025 | $133.90 | $136.26 (1.76%) | $136.86 | $133.74 | 4.94 M | $116.22 B |
| 01/24/2025 | $133.40 | $133.03 (-0.28%) | $133.90 | $132.53 | 3.21 M | $113.46 B |
| 01/23/2025 | $132.94 | $133.61 (0.5%) | $133.67 | $132.01 | 3.28 M | $113.96 B |
| 01/22/2025 | $132.66 | $132.55 (-0.08%) | $133.43 | $131.25 | 4.42 M | $113.05 B |
| 01/21/2025 | $130.42 | $132.87 (1.88%) | $133.57 | $130.15 | 5.28 M | $113.32 B |
| 01/17/2025 | $130.15 | $129.73 (-0.32%) | $130.58 | $129.43 | 4.26 M | $110.65 B |
| 01/16/2025 | $129.51 | $129.94 (0.33%) | $130.66 | $128.77 | 5.47 M | $110.83 B |
| 01/15/2025 | $127.50 | $127.47 (-0.02%) | $127.96 | $126.58 | 4.32 M | $108.72 B |
| 01/14/2025 | $125.37 | $125.84 (0.37%) | $125.93 | $124.56 | 4.25 M | $107.33 B |
| 01/13/2025 | $123.34 | $125.01 (1.35%) | $125.17 | $121.56 | 6.94 M | $106.62 B |
| 01/10/2025 | $125.01 | $123.28 (-1.38%) | $125.43 | $122.90 | 5.23 M | $105.15 B |
| 01/08/2025 | $125.91 | $126.76 (0.68%) | $126.78 | $125.22 | 4.54 M | $108.11 B |
| 01/07/2025 | $125.18 | $124.98 (-0.16%) | $127.08 | $124.01 | 3.73 M | $106.60 B |
| 01/06/2025 | $124.70 | $124.21 (-0.39%) | $125.00 | $123.81 | 5.05 M | $105.94 B |
| 01/03/2025 | $123.96 | $123.79 (-0.14%) | $124.33 | $122.76 | 3.49 M | $105.58 B |
| 01/02/2025 | $127.04 | $123.87 (-2.5%) | $127.22 | $123.54 | 3.05 M | $105.65 B |
| 12/31/2024 | $125.38 | $126.10 (0.57%) | $126.13 | $125.04 | 3.40 M | $107.55 B |
| 12/30/2024 | $125.15 | $125.32 (0.14%) | $125.83 | $124.21 | 2.95 M | $106.89 B |
| 12/27/2024 | $125.85 | $126.11 (0.21%) | $126.86 | $125.35 | 2.90 M | $107.56 B |
| 12/26/2024 | $125.58 | $126.36 (0.62%) | $127.06 | $125.44 | 3.01 M | $107.77 B |
| 12/24/2024 | $125.21 | $126.26 (0.84%) | $126.31 | $124.50 | 1.58 M | $107.69 B |
| 12/23/2024 | $125.33 | $125.75 (0.34%) | $125.93 | $124.25 | 3.42 M | $107.25 B |
| 12/20/2024 | $124.04 | $125.68 (1.32%) | $126.82 | $122.01 | 12.90 M | $107.19 B |
| 12/19/2024 | $124.07 | $122.65 (-1.14%) | $124.66 | $122.33 | 6.39 M | $104.61 B |
| 12/18/2024 | $126.90 | $123.82 (-2.43%) | $127.13 | $123.75 | 4.85 M | $105.61 B |
| 12/17/2024 | $128.00 | $127.32 (-0.53%) | $128.86 | $126.78 | 3.55 M | $108.59 B |
| 12/16/2024 | $128.58 | $128.55 (-0.02%) | $130.30 | $128.23 | 4.52 M | $109.64 B |
| 12/13/2024 | $129.03 | $128.76 (-0.21%) | $129.04 | $127.58 | 4.28 M | $109.82 B |
| 12/12/2024 | $129.26 | $128.98 (-0.22%) | $129.44 | $127.60 | 4.98 M | $110.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
