United Parcel Service, Inc. (BIT:1UPS)
Italy · Delayed Price · Currency is EUR 83.28
-1.00 (-1.19%)
At close: Oct 31, 2025
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 81.76 | 83.28 | 81.76 | 83.28 | - | -1.19% | 2 |
| Oct 30, 2025 | 83.74 | 84.28 | 83.74 | 84.28 | - | 0.21% | 22 |
| Oct 29, 2025 | 84.09 | 84.10 | 82.66 | 84.10 | - | 2.55% | 74 |
| Oct 28, 2025 | 77.00 | 88.23 | 77.00 | 82.01 | - | 7.60% | 783 |
| Oct 27, 2025 | 75.27 | 76.22 | 75.27 | 76.22 | - | 0.81% | 14 |
| Oct 24, 2025 | 75.38 | 75.61 | 75.38 | 75.61 | - | 0.77% | 15 |
| Oct 23, 2025 | 74.95 | 75.03 | 74.95 | 75.03 | - | -1.16% | 200 |
| Oct 22, 2025 | 75.79 | 75.91 | 75.78 | 75.91 | - | -0.38% | 200 |
| Oct 21, 2025 | 76.26 | 76.26 | 76.20 | 76.20 | - | 3.81% | 40 |
| Oct 20, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | - | - | - |
| Oct 17, 2025 | 72.77 | 73.49 | 72.77 | 73.40 | - | 0.87% | 202 |
| Oct 16, 2025 | 72.20 | 72.77 | 72.20 | 72.77 | - | 0.39% | 30 |
| Oct 15, 2025 | 72.67 | 72.67 | 72.49 | 72.49 | - | 0.64% | 138 |
| Oct 14, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | - | - | - |
| Oct 13, 2025 | 71.83 | 72.03 | 71.83 | 72.03 | - | 0.19% | 187 |
| Oct 10, 2025 | 81.33 | 81.33 | 71.89 | 71.89 | - | -1.94% | 449 |
| Oct 9, 2025 | 73.31 | 73.31 | 73.31 | 73.31 | - | - | - |
| Oct 8, 2025 | 73.31 | 73.31 | 73.31 | 73.31 | - | - | - |
| Oct 7, 2025 | 73.31 | 73.31 | 73.31 | 73.31 | - | - | - |
| Oct 6, 2025 | 73.31 | 73.31 | 73.31 | 73.31 | - | - | - |
| Oct 3, 2025 | 73.31 | 73.31 | 73.31 | 73.31 | - | - | - |
| Oct 2, 2025 | 73.52 | 73.52 | 73.31 | 73.31 | - | 2.80% | 22 |
| Oct 1, 2025 | 71.55 | 71.55 | 71.26 | 71.31 | - | 0.44% | 150 |
| Sep 30, 2025 | 71.88 | 71.88 | 71.00 | 71.00 | - | 0.11% | 2 |
| Sep 29, 2025 | 70.92 | 70.92 | 70.92 | 70.92 | - | - | - |
| Sep 26, 2025 | 70.90 | 70.92 | 70.90 | 70.92 | - | -0.27% | 77 |
| Sep 25, 2025 | 71.67 | 71.67 | 71.11 | 71.11 | - | -2.15% | 11 |
| Sep 24, 2025 | 72.67 | 72.67 | 72.67 | 72.67 | - | - | - |
| Sep 23, 2025 | 72.53 | 72.67 | 72.53 | 72.67 | - | 1.31% | 23 |
| Sep 22, 2025 | 71.73 | 71.73 | 71.73 | 71.73 | - | - | - |
| Sep 19, 2025 | 73.27 | 73.27 | 71.73 | 71.73 | - | 0.41% | 350 |
| Sep 18, 2025 | 71.89 | 71.89 | 71.44 | 71.44 | - | -0.28% | 203 |
| Sep 17, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | - | - | - |
| Sep 16, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | - | - | - |
| Sep 15, 2025 | 72.49 | 72.49 | 71.64 | 71.64 | - | -0.44% | 103 |
| Sep 12, 2025 | 72.51 | 72.51 | 71.96 | 71.96 | - | 0.43% | 68 |
| Sep 11, 2025 | 70.44 | 71.96 | 70.00 | 71.65 | - | -0.72% | 102 |
| Sep 10, 2025 | 72.17 | 72.17 | 72.17 | 72.17 | - | - | - |
| Sep 9, 2025 | 71.80 | 72.31 | 71.80 | 72.17 | - | 1.02% | 511 |
| Sep 8, 2025 | 72.60 | 72.62 | 71.44 | 71.44 | - | -0.87% | 370 |
| Sep 5, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | - | - | - |
| Sep 4, 2025 | 73.45 | 73.45 | 72.07 | 72.07 | - | -0.88% | 14 |
| Sep 3, 2025 | 73.40 | 73.40 | 72.71 | 72.71 | - | -0.40% | 4 |
| Sep 2, 2025 | 74.10 | 74.10 | 73.00 | 73.00 | - | -1.84% | 27 |
| Sep 1, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | - | - | - |
| Aug 29, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | - | - | - |
| Aug 28, 2025 | 75.64 | 75.64 | 74.37 | 74.37 | - | -1.41% | 5 |
| Aug 27, 2025 | 75.43 | 75.43 | 75.43 | 75.43 | - | - | - |
| Aug 26, 2025 | 75.43 | 75.43 | 75.43 | 75.43 | - | - | - |
| Aug 25, 2025 | 75.37 | 75.43 | 75.00 | 75.43 | - | -0.59% | 16 |