UPS
United Parcel Service, Inc.
NYQ
$109.27
+0.34
(+0.31%)
Blow-off · +2.06σ
Hot zone
Grade B
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $108.84 | $110.95 | $108.61 | $109.27 | 2.7M |
| 2026-06-02 | $109.28 | $110.34 | $108.12 | $108.93 | 5.9M |
| 2026-06-01 | $105.56 | $109.72 | $105.06 | $109.02 | 6.1M |
| 2026-05-29 | $106.60 | $107.31 | $105.39 | $106.69 | 10.5M |
| 2026-05-28 | $104.00 | $106.88 | $103.05 | $106.67 | 6.2M |
| 2026-05-27 | $102.89 | $104.85 | $102.89 | $104.47 | 6.1M |
| 2026-05-26 | $101.51 | $102.67 | $101.44 | $101.97 | 4.6M |
| 2026-05-22 | $99.20 | $101.17 | $98.83 | $101.02 | 4.5M |
| 2026-05-21 | $98.16 | $99.11 | $97.15 | $98.25 | 4.5M |
| 2026-05-20 | $96.70 | $98.96 | $96.15 | $98.87 | 4.8M |
| 2026-05-19 | $95.17 | $96.87 | $93.86 | $96.83 | 5.2M |
| 2026-05-18 | $96.82 | $97.23 | $94.49 | $95.53 | 6.4M |
| 2026-05-15 | $98.17 | $99.31 | $97.53 | $98.93 | 5.6M |
| 2026-05-14 | $99.05 | $100.00 | $97.94 | $98.42 | 5.4M |
| 2026-05-13 | $98.28 | $99.23 | $98.01 | $98.45 | 5.0M |
| 2026-05-12 | $100.39 | $100.39 | $96.90 | $98.44 | 6.2M |
| 2026-05-11 | $100.72 | $100.87 | $99.79 | $100.00 | 5.3M |
| 2026-05-08 | $100.73 | $101.03 | $100.01 | $100.78 | 4.8M |
| 2026-05-07 | $100.36 | $101.11 | $99.35 | $100.10 | 5.8M |
| 2026-05-06 | $98.93 | $100.79 | $98.58 | $99.89 | 7.4M |
| 2026-05-05 | $96.59 | $98.40 | $96.52 | $98.07 | 7.1M |
| 2026-05-04 | $102.32 | $102.83 | $95.98 | $96.31 | 18.5M |
| 2026-05-01 | $109.38 | $109.84 | $106.95 | $107.57 | 4.2M |
| 2026-04-30 | $106.76 | $109.11 | $106.75 | $108.80 | 6.1M |
| 2026-04-29 | $104.60 | $106.75 | $103.36 | $106.61 | 6.2M |
| 2026-04-28 | $103.99 | $105.95 | $100.45 | $103.94 | 12.5M |
| 2026-04-27 | $107.21 | $108.52 | $107.12 | $108.24 | 6.6M |
| 2026-04-24 | $107.38 | $107.74 | $106.46 | $107.02 | 4.2M |
| 2026-04-23 | $106.44 | $108.30 | $106.04 | $107.72 | 4.4M |
| 2026-04-22 | $107.00 | $107.00 | $105.27 | $105.30 | 3.6M |
| 2026-04-21 | $107.53 | $108.15 | $105.58 | $106.31 | 4.1M |
| 2026-04-20 | $105.73 | $107.50 | $105.53 | $107.11 | 3.6M |
| 2026-04-17 | $106.18 | $107.59 | $105.56 | $106.44 | 5.5M |
| 2026-04-16 | $103.36 | $105.74 | $103.36 | $105.06 | 5.3M |
| 2026-04-15 | $102.95 | $103.70 | $102.03 | $103.57 | 5.2M |
| 2026-04-14 | $102.05 | $103.47 | $101.21 | $103.22 | 4.7M |
| 2026-04-13 | $100.88 | $102.11 | $99.93 | $102.02 | 3.8M |
| 2026-04-10 | $102.16 | $102.40 | $101.26 | $101.70 | 4.5M |
| 2026-04-09 | $99.99 | $101.86 | $99.72 | $101.64 | 4.4M |
| 2026-04-08 | $100.20 | $101.54 | $99.26 | $100.45 | 5.9M |
| 2026-04-07 | $96.79 | $97.89 | $95.63 | $97.57 | 4.5M |
| 2026-04-06 | $98.05 | $98.05 | $96.39 | $97.16 | 4.7M |
| 2026-04-02 | $96.04 | $98.87 | $95.52 | $98.18 | 4.1M |
| 2026-04-01 | $98.85 | $99.70 | $97.69 | $97.91 | 5.1M |
| 2026-03-31 | $96.78 | $98.43 | $95.77 | $98.38 | 6.9M |
| 2026-03-30 | $96.12 | $96.40 | $94.70 | $94.95 | 5.2M |
| 2026-03-27 | $96.50 | $96.94 | $94.06 | $94.80 | 5.9M |
| 2026-03-26 | $97.89 | $98.94 | $97.20 | $97.50 | 3.8M |
| 2026-03-25 | $99.28 | $99.60 | $97.58 | $98.37 | 3.4M |
| 2026-03-24 | $97.05 | $98.86 | $96.27 | $98.44 | 4.2M |
| 2026-03-23 | $97.49 | $99.37 | $96.88 | $97.67 | 7.4M |
| 2026-03-20 | $97.09 | $97.64 | $95.17 | $95.86 | 34.6M |
| 2026-03-19 | $95.77 | $97.00 | $95.01 | $96.56 | 5.3M |
| 2026-03-18 | $97.40 | $97.70 | $96.24 | $96.84 | 5.4M |
| 2026-03-17 | $98.64 | $99.06 | $97.43 | $97.77 | 4.2M |
| 2026-03-16 | $97.98 | $98.40 | $97.40 | $97.40 | 4.9M |
| 2026-03-13 | $98.23 | $98.77 | $96.96 | $97.21 | 4.4M |
| 2026-03-12 | $99.63 | $99.63 | $97.42 | $97.89 | 6.4M |
| 2026-03-11 | $100.95 | $101.50 | $99.87 | $100.80 | 4.1M |
| 2026-03-10 | $100.23 | $102.23 | $99.55 | $100.92 | 6.3M |
| 2026-03-09 | $100.97 | $100.97 | $97.01 | $99.94 | 10.4M |
| 2026-03-06 | $101.87 | $102.42 | $99.41 | $102.36 | 9.5M |
| 2026-03-05 | $109.95 | $110.45 | $103.24 | $104.07 | 11.6M |
| 2026-03-04 | $113.53 | $115.62 | $109.50 | $110.50 | 11.4M |
| 2026-03-03 | $112.89 | $113.59 | $110.87 | $113.23 | 4.8M |
| 2026-03-02 | $114.42 | $115.25 | $113.17 | $114.42 | 5.0M |
| 2026-02-27 | $115.96 | $116.92 | $115.06 | $115.96 | 6.2M |
| 2026-02-26 | $114.21 | $116.76 | $114.21 | $116.63 | 5.3M |
| 2026-02-25 | $115.39 | $115.75 | $112.95 | $113.85 | 4.0M |
| 2026-02-24 | $114.92 | $116.34 | $114.50 | $115.37 | 2.7M |
| 2026-02-23 | $116.17 | $116.35 | $114.47 | $115.02 | 5.2M |
| 2026-02-20 | $115.08 | $117.14 | $114.29 | $116.73 | 4.9M |
| 2026-02-19 | $115.60 | $116.08 | $114.50 | $115.54 | 3.8M |
| 2026-02-18 | $115.17 | $116.36 | $114.21 | $116.12 | 4.4M |
| 2026-02-17 | $117.44 | $118.20 | $115.42 | $115.51 | 5.2M |
| 2026-02-13 | $118.17 | $120.00 | $117.06 | $119.24 | 5.0M |
| 2026-02-12 | $120.38 | $122.41 | $117.05 | $118.07 | 10.2M |
| 2026-02-11 | $119.70 | $120.90 | $119.29 | $120.00 | 6.6M |
| 2026-02-10 | $118.25 | $119.56 | $117.39 | $118.70 | 5.8M |
| 2026-02-09 | $117.17 | $118.00 | $116.00 | $117.92 | 5.2M |
| 2026-02-06 | $116.30 | $117.74 | $115.83 | $117.34 | 6.7M |
| 2026-02-05 | $116.00 | $116.66 | $114.90 | $116.55 | 6.6M |
| 2026-02-04 | $113.00 | $116.93 | $112.94 | $116.74 | 11.4M |
| 2026-02-03 | $110.68 | $114.30 | $110.66 | $111.85 | 7.7M |
| 2026-02-02 | $106.58 | $110.67 | $106.25 | $110.27 | 8.7M |
| 2026-01-30 | $105.85 | $107.82 | $105.26 | $106.22 | 7.2M |
| 2026-01-29 | $104.38 | $107.21 | $104.21 | $105.99 | 10.9M |
| 2026-01-28 | $107.54 | $108.18 | $103.59 | $103.70 | 9.3M |
| 2026-01-27 | $106.68 | $112.67 | $104.75 | $107.20 | 14.4M |
| 2026-01-26 | $108.21 | $108.62 | $106.78 | $106.97 | 8.2M |
| 2026-01-23 | $109.56 | $109.71 | $107.56 | $107.98 | 4.0M |
| 2026-01-22 | $108.99 | $110.04 | $108.87 | $109.30 | 3.5M |
| 2026-01-21 | $107.49 | $109.32 | $107.10 | $108.48 | 4.0M |
| 2026-01-20 | $106.00 | $107.15 | $105.15 | $106.54 | 5.6M |
| 2026-01-16 | $108.08 | $108.65 | $106.82 | $106.91 | 4.7M |
| 2026-01-15 | $107.72 | $108.99 | $107.22 | $108.62 | 4.1M |
| 2026-01-14 | $106.49 | $107.98 | $106.32 | $107.40 | 4.0M |
| 2026-01-13 | $107.09 | $108.05 | $106.15 | $106.58 | 4.7M |
| 2026-01-12 | $107.86 | $108.66 | $107.17 | $108.03 | 4.3M |
| 2026-01-09 | $108.50 | $109.67 | $106.74 | $108.06 | 5.5M |
| 2026-01-08 | $104.61 | $107.95 | $104.13 | $106.97 | 6.3M |
| 2026-01-07 | $105.52 | $106.36 | $104.10 | $105.41 | 5.7M |
| 2026-01-06 | $102.08 | $105.24 | $102.08 | $105.22 | 6.9M |
| 2026-01-05 | $100.95 | $102.32 | $100.59 | $102.00 | 5.7M |
| 2026-01-02 | $99.30 | $101.21 | $98.41 | $101.02 | 5.0M |
| 2025-12-31 | $99.56 | $99.81 | $99.05 | $99.19 | 3.9M |
| 2025-12-30 | $99.72 | $100.17 | $99.49 | $99.64 | 3.4M |
| 2025-12-29 | $100.51 | $101.00 | $99.06 | $99.68 | 4.4M |
| 2025-12-26 | $100.52 | $100.89 | $99.95 | $100.54 | 2.9M |
| 2025-12-24 | $100.20 | $101.07 | $99.90 | $100.66 | 1.8M |
| 2025-12-23 | $100.69 | $100.90 | $99.88 | $100.19 | 4.6M |
| 2025-12-22 | $101.63 | $102.00 | $100.03 | $100.73 | 5.5M |
| 2025-12-19 | $101.11 | $102.19 | $100.12 | $101.92 | 17.3M |
| 2025-12-18 | $101.33 | $102.89 | $101.19 | $102.08 | 7.6M |
| 2025-12-17 | $100.18 | $101.40 | $99.91 | $100.96 | 6.0M |
| 2025-12-16 | $100.14 | $100.68 | $99.12 | $100.11 | 4.8M |
| 2025-12-15 | $101.00 | $101.26 | $99.75 | $100.07 | 5.1M |
| 2025-12-12 | $101.06 | $101.66 | $100.02 | $100.92 | 4.5M |
| 2025-12-11 | $100.11 | $101.20 | $99.00 | $100.48 | 5.3M |
| 2025-12-10 | $97.14 | $100.11 | $97.10 | $99.64 | 7.2M |
| 2025-12-09 | $95.60 | $97.19 | $95.53 | $96.97 | 4.7M |
| 2025-12-08 | $95.04 | $96.43 | $94.87 | $95.55 | 5.6M |
| 2025-12-05 | $95.00 | $95.85 | $94.58 | $94.87 | 5.5M |
| 2025-12-04 | $98.31 | $98.69 | $94.50 | $94.76 | 9.5M |
| 2025-12-03 | $96.06 | $98.25 | $95.89 | $98.21 | 7.3M |