United Parcel Service

UPS
🏛️ usa →
83.53
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 157.08 158.19 156.13 157.23 2.2M
2023-12-28 155.90 157.76 155.90 157.31 2.3M
2023-12-27 158.02 158.44 156.27 156.84 3.1M
2023-12-26 157.05 158.54 157.05 158.03 2.4M
2023-12-22 158.00 159.59 157.82 158.25 2.3M
2023-12-21 157.60 157.92 155.24 157.16 3.8M
2023-12-20 156.87 160.55 156.50 156.96 5.6M
2023-12-19 162.01 162.20 160.16 161.62 3.9M
2023-12-18 163.38 163.82 161.39 161.57 3.9M
2023-12-15 161.37 163.81 160.06 162.94 8.7M
2023-12-14 158.96 163.47 158.78 162.36 6.4M
2023-12-13 154.84 157.39 154.02 157.25 4.1M
2023-12-12 155.95 157.11 154.92 155.37 3.0M
2023-12-11 155.65 156.37 154.84 155.78 3.7M
2023-12-08 156.08 157.68 155.96 156.30 2.8M
2023-12-07 155.87 157.61 155.50 156.50 3.2M
2023-12-06 155.02 156.06 154.46 155.29 3.0M
2023-12-05 155.00 155.53 153.56 154.16 2.5M
2023-12-04 153.72 156.23 153.29 155.92 2.7M
2023-12-01 151.99 154.97 151.02 154.91 3.9M
2023-11-30 152.85 153.07 150.77 151.61 4.7M
2023-11-29 151.52 153.46 151.45 152.29 3.0M
2023-11-28 149.70 151.08 148.98 150.74 3.1M
2023-11-27 151.04 151.44 149.57 149.59 3.3M
2023-11-24 151.17 152.04 150.75 152.03 1.6M
2023-11-22 150.96 151.24 149.94 150.75 2.6M
2023-11-21 149.50 150.11 148.50 149.77 3.1M
2023-11-20 147.85 150.28 146.87 149.57 4.7M
2023-11-17 147.68 148.05 146.20 147.98 3.3M
2023-11-16 147.27 148.20 145.64 146.91 3.7M
2023-11-15 144.00 147.90 143.95 147.17 4.8M
2023-11-14 140.04 143.77 139.91 143.17 4.3M
2023-11-13 137.67 138.55 137.01 138.17 3.2M
2023-11-10 138.71 138.82 136.52 138.11 5.7M
2023-11-09 142.94 142.94 139.87 139.95 3.4M
2023-11-08 142.13 143.42 141.46 141.95 2.9M
2023-11-07 141.48 142.10 140.60 141.85 3.0M
2023-11-06 143.22 143.49 141.29 142.27 2.9M
2023-11-03 143.23 144.81 142.81 142.86 3.3M
2023-11-02 141.90 143.38 141.72 141.99 3.9M
2023-11-01 141.38 142.14 138.05 139.80 3.6M
2023-10-31 138.62 141.32 138.22 141.25 4.0M
2023-10-30 135.91 139.23 134.31 138.78 5.7M
2023-10-27 138.43 139.79 133.68 134.83 6.6M
2023-10-26 142.50 146.29 137.93 138.21 10.6M
2023-10-25 148.74 148.90 146.01 146.93 3.6M
2023-10-24 148.74 150.21 148.34 149.32 2.8M
2023-10-23 151.25 151.58 147.89 148.16 4.6M
2023-10-20 152.34 153.34 151.94 151.96 5.0M
2023-10-19 154.47 155.14 151.78 152.06 3.0M
2023-10-18 155.50 155.79 153.64 153.82 3.0M
2023-10-17 155.19 157.66 155.02 157.18 2.9M
2023-10-16 156.74 158.49 156.12 156.65 3.3M
2023-10-13 156.12 157.37 154.58 155.08 2.8M
2023-10-12 155.50 155.55 153.56 155.38 2.3M
2023-10-11 155.78 156.24 153.47 155.30 2.2M
2023-10-10 154.51 156.45 154.28 155.55 2.1M
2023-10-09 153.45 154.80 152.54 154.34 1.8M
2023-10-06 152.88 155.15 152.30 154.27 2.4M
2023-10-05 153.04 153.98 152.60 153.38 2.9M
2023-10-04 154.40 155.38 152.45 153.72 2.6M
2023-10-03 154.27 156.36 153.02 153.75 3.7M
2023-10-02 155.15 155.42 153.64 155.08 3.2M
2023-09-29 156.50 157.33 155.06 155.87 5.0M
2023-09-28 152.63 155.56 152.43 155.50 5.6M
2023-09-27 152.48 152.80 150.54 152.41 3.4M
2023-09-26 153.00 154.01 151.80 151.90 3.5M
2023-09-25 152.93 155.39 152.82 154.31 2.9M
2023-09-22 155.42 155.84 153.51 153.78 3.2M
2023-09-21 157.00 157.78 155.23 155.43 3.8M
2023-09-20 158.60 159.42 157.35 157.64 2.3M
2023-09-19 158.30 158.68 156.51 158.01 2.3M
2023-09-18 159.91 160.15 158.08 158.44 2.7M
2023-09-15 160.73 161.47 159.65 160.49 4.4M
2023-09-14 159.76 160.88 159.03 160.73 2.8M
2023-09-13 156.56 158.05 155.86 157.84 4.1M
2023-09-12 157.37 158.00 155.10 156.57 6.2M
2023-09-11 161.60 162.28 160.34 160.89 3.6M
2023-09-08 162.42 162.42 160.60 161.04 3.6M
2023-09-07 161.99 162.65 160.52 162.24 3.0M
2023-09-06 163.88 164.25 161.45 162.31 3.9M
2023-09-05 167.50 168.02 163.61 163.97 4.9M
2023-09-01 170.52 170.68 167.34 168.00 3.3M
2023-08-31 172.03 172.69 169.30 169.40 3.5M
2023-08-30 172.05 172.75 170.99 172.01 2.7M
2023-08-29 169.34 171.93 169.00 171.75 3.3M
2023-08-28 169.70 170.66 167.96 168.84 2.0M
2023-08-25 167.43 169.35 166.85 168.87 2.5M
2023-08-24 168.03 168.82 166.97 167.00 2.2M
2023-08-23 167.71 169.32 167.34 168.88 2.4M
2023-08-22 169.00 170.36 166.40 166.86 2.7M
2023-08-21 170.91 171.73 167.07 168.49 3.5M
2023-08-18 169.81 172.16 169.81 171.24 2.9M
2023-08-17 171.36 171.55 170.05 170.74 3.0M
2023-08-16 172.10 173.58 170.58 170.74 2.5M
2023-08-15 174.45 174.56 172.76 173.26 2.3M
2023-08-14 176.12 176.44 174.56 175.51 3.0M
2023-08-11 178.27 179.03 175.90 176.62 3.6M
2023-08-10 180.08 182.25 179.93 180.38 4.0M
2023-08-09 179.12 181.37 178.56 179.37 3.2M
2023-08-08 183.06 184.33 176.02 180.55 6.4M
2023-08-07 182.00 183.24 180.74 182.15 4.4M
2023-08-04 182.13 182.60 180.47 180.94 4.4M
2023-08-03 182.34 184.56 181.26 181.50 3.7M
2023-08-02 183.95 185.36 182.84 183.35 2.0M
2023-08-01 186.86 187.00 183.77 185.50 2.8M
2023-07-31 187.81 188.32 186.20 187.13 2.3M
2023-07-28 188.39 189.65 187.69 187.89 2.3M
2023-07-27 185.12 187.23 184.05 186.52 3.3M
2023-07-26 183.25 185.13 181.72 184.39 4.2M
2023-07-25 187.81 192.98 182.14 184.69 10.0M
2023-07-24 185.86 189.35 185.72 188.34 2.5M
2023-07-21 186.91 189.48 186.74 187.30 5.1M
2023-07-20 186.63 188.21 185.60 186.94 2.7M
2023-07-19 184.60 186.47 184.60 186.02 3.0M
2023-07-18 182.82 184.90 182.82 184.57 2.4M
2023-07-17 184.48 184.50 182.42 182.74 2.6M
2023-07-14 184.78 185.67 183.90 185.26 2.2M
2023-07-13 186.64 187.82 185.33 185.36 2.9M
2023-07-12 187.07 187.67 185.47 186.49 2.6M
2023-07-11 181.93 185.50 181.36 185.24 2.9M
2023-07-10 179.68 182.43 179.68 181.33 2.4M
2023-07-07 178.11 181.72 178.04 179.76 3.1M
2023-07-06 178.66 179.40 177.59 179.28 3.0M
2023-07-05 179.37 181.70 178.79 179.97 4.8M
2023-07-03 178.26 184.16 178.18 183.77 3.3M
2023-06-30 176.59 179.65 175.56 179.25 4.9M
2023-06-29 175.42 176.19 174.79 176.05 2.3M
2023-06-28 174.12 176.08 173.66 175.66 2.7M
2023-06-27 173.39 175.49 172.47 174.67 2.7M
2023-06-26 169.22 173.04 169.22 172.75 3.8M
2023-06-23 169.60 171.16 168.71 169.29 11.3M
2023-06-22 172.16 173.50 170.96 171.38 4.2M
2023-06-21 174.13 176.59 172.87 173.63 4.9M
2023-06-20 176.46 178.68 176.46 177.27 3.1M
2023-06-16 179.99 180.27 176.10 178.58 8.5M
2023-06-15 175.46 179.30 175.42 179.00 4.2M
2023-06-14 173.66 176.70 173.09 174.88 4.5M
2023-06-13 171.31 173.38 171.11 172.89 3.5M
2023-06-12 170.84 171.82 170.03 171.50 2.8M
2023-06-09 171.00 171.38 169.56 170.49 2.8M
2023-06-08 171.48 171.62 169.63 171.48 3.7M
2023-06-07 167.35 171.67 166.90 171.50 3.4M
2023-06-06 166.51 168.66 166.18 167.59 2.5M
2023-06-05 169.95 169.95 167.62 167.85 2.5M
2023-06-02 168.76 170.94 167.93 170.14 2.8M
2023-06-01 167.51 168.92 166.21 167.83 2.5M
2023-05-31 169.06 169.22 166.30 167.00 5.1M
2023-05-30 171.69 171.84 168.92 169.76 2.5M
2023-05-26 171.73 172.91 171.18 171.57 2.3M
2023-05-25 168.58 172.08 168.17 171.23 3.0M
2023-05-24 168.85 169.66 167.45 167.72 2.4M
2023-05-23 170.59 172.26 169.25 169.79 2.7M
2023-05-22 171.61 171.85 169.32 171.51 2.7M
2023-05-19 171.13 171.46 169.37 170.93 2.4M
2023-05-18 171.64 173.42 169.76 171.04 2.7M
2023-05-17 167.69 171.77 166.71 171.36 3.9M
2023-05-16 167.49 167.83 166.15 166.61 3.5M
2023-05-15 167.56 168.92 166.26 168.85 3.0M
2023-05-12 169.11 169.86 166.88 168.50 3.3M
2023-05-11 171.53 171.75 169.18 170.23 3.1M
2023-05-10 173.73 173.98 169.85 171.57 3.2M
2023-05-09 172.87 173.80 172.15 173.01 2.2M
2023-05-08 175.91 176.36 173.60 174.39 2.6M
2023-05-05 175.18 176.29 173.80 175.74 2.8M
2023-05-04 174.55 174.94 172.86 173.29 3.5M
2023-05-03 177.50 178.00 175.50 175.83 3.8M
2023-05-02 180.70 180.77 177.68 177.84 3.5M
2023-05-01 179.95 182.69 179.67 182.20 2.8M
2023-04-28 176.84 180.48 176.51 179.81 3.4M
2023-04-27 172.76 178.16 172.19 177.76 4.7M
2023-04-26 175.23 177.06 172.13 172.57 5.8M
2023-04-25 182.67 183.00 176.22 176.29 12.5M
2023-04-24 195.36 197.31 194.73 195.85 3.7M
2023-04-21 194.87 196.50 193.61 195.21 3.4M
2023-04-20 195.87 197.80 194.12 194.98 3.3M
2023-04-19 194.28 196.22 194.11 196.03 2.7M
2023-04-18 193.58 194.67 192.88 194.12 2.5M
2023-04-17 193.22 194.38 192.58 193.29 1.9M
2023-04-14 191.00 193.02 190.25 192.87 2.0M
2023-04-13 190.92 191.60 188.54 191.00 2.4M
2023-04-12 192.50 194.04 189.02 189.85 3.7M
2023-04-11 190.50 193.10 189.59 192.45 2.8M
2023-04-10 187.42 190.55 186.78 190.26 2.2M
2023-04-06 188.33 189.56 186.53 188.58 2.2M
2023-04-05 189.84 191.89 189.35 189.40 2.7M
2023-04-04 194.67 194.88 189.93 190.61 2.5M
2023-04-03 192.83 193.75 191.32 193.72 2.7M
2023-03-31 191.93 194.12 190.93 193.99 2.6M
2023-03-30 191.89 192.20 189.19 191.09 2.1M
2023-03-29 189.52 191.50 188.86 191.47 2.5M
2023-03-28 187.42 189.16 186.35 187.73 1.9M
2023-03-27 187.39 187.96 185.53 187.32 2.3M
2023-03-24 185.09 186.41 183.72 186.07 2.6M
2023-03-23 184.78 188.59 183.45 185.29 2.9M
2023-03-22 186.50 189.62 185.32 185.54 2.8M
2023-03-21 184.62 186.84 183.80 186.79 3.0M
2023-03-20 186.26 186.82 181.57 183.49 4.0M
2023-03-17 189.95 191.94 185.46 186.79 20.5M
2023-03-16 183.55 188.77 183.55 187.92 4.7M
2023-03-15 181.42 184.95 180.97 184.36 4.3M
2023-03-14 185.15 187.83 182.26 185.06 4.9M
2023-03-13 179.07 183.86 178.21 182.23 4.4M
2023-03-10 182.69 184.32 179.53 181.54 3.4M
2023-03-09 185.63 187.63 182.50 182.88 2.5M
2023-03-08 183.18 184.58 182.28 184.30 2.3M
2023-03-07 185.19 185.99 182.70 183.27 2.8M
2023-03-06 185.45 187.67 185.36 186.51 2.4M
2023-03-03 186.25 186.69 184.62 185.68 2.5M
2023-03-02 182.82 185.12 181.78 184.68 2.3M
2023-03-01 181.93 184.75 181.55 183.08 2.3M
2023-02-28 181.20 183.81 181.13 182.49 3.7M
2023-02-27 181.88 183.49 181.03 182.23 2.9M
2023-02-24 178.78 181.14 177.75 180.15 2.7M
2023-02-23 177.94 180.28 177.85 179.94 2.3M
2023-02-22 178.37 179.44 176.09 176.61 2.4M
2023-02-21 179.18 179.57 176.13 178.46 4.0M
2023-02-17 183.11 184.01 181.35 183.21 2.5M
2023-02-16 185.15 186.78 183.12 185.55 2.6M
2023-02-15 185.62 187.04 185.03 186.84 1.8M
2023-02-14 186.20 187.84 184.97 186.77 1.9M
2023-02-13 184.75 187.46 183.22 187.41 2.5M
2023-02-10 183.45 185.59 182.56 185.22 2.5M
2023-02-09 186.04 187.52 184.56 184.75 2.1M
2023-02-08 186.73 188.20 186.00 186.36 2.0M
2023-02-07 187.87 189.21 185.79 188.29 2.0M
2023-02-06 190.00 190.58 188.18 188.76 2.2M
2023-02-03 189.06 192.25 187.25 191.66 2.8M
2023-02-02 186.03 193.71 186.02 191.29 5.0M
2023-02-01 184.68 185.83 180.80 184.98 4.0M
2023-01-31 178.77 186.08 178.77 185.23 6.9M
2023-01-30 180.71 181.85 176.39 176.97 4.6M
2023-01-27 179.60 183.83 178.80 182.09 2.8M
2023-01-26 178.63 179.78 176.05 179.70 1.6M
2023-01-25 178.01 178.02 174.91 177.46 1.7M
2023-01-24 157.61 181.38 157.61 179.99 2.0M
2023-01-23 178.51 181.71 177.21 180.48 2.2M
2023-01-20 176.74 178.19 175.12 178.13 2.3M
2023-01-19 176.16 177.22 173.66 176.15 2.7M
2023-01-18 178.80 180.55 176.46 176.72 3.1M
2023-01-17 181.62 182.38 178.87 179.00 2.7M
2023-01-13 182.18 183.25 180.77 182.15 2.1M
2023-01-12 183.47 183.70 180.68 182.95 1.8M
2023-01-11 179.53 182.46 178.99 182.23 2.7M
2023-01-10 181.31 181.56 177.26 178.77 2.3M
2023-01-09 179.22 183.64 178.98 181.69 3.2M
2023-01-06 175.63 179.54 174.29 178.95 3.7M
2023-01-05 174.88 175.91 173.33 173.84 2.7M
2023-01-04 176.45 177.87 175.20 177.11 2.0M
2023-01-03 174.27 175.83 173.65 175.28 2.2M