United Parcel Service, Inc. (BIT:1UPS)
Italy · Delayed Price · Currency is EUR 92.60
+1.87 (2.06%)
At close: Jan 21, 2026
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 90.64 | 92.60 | 90.63 | 92.60 | 92.60 | 2.06% | 249 |
| Jan 20, 2026 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | -0.03% | - |
| Jan 19, 2026 | 91.87 | 91.87 | 91.87 | 90.76 | 90.76 | -1.76% | 63 |
| Jan 16, 2026 | 92.45 | 92.45 | 92.45 | 92.39 | 92.39 | -1.37% | 30 |
| Jan 15, 2026 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | 1.70% | - |
| Jan 14, 2026 | 92.20 | 92.20 | 92.20 | 92.10 | 92.10 | -0.05% | 30 |
| Jan 13, 2026 | 92.21 | 92.21 | 92.21 | 92.15 | 92.15 | -0.36% | 80 |
| Jan 12, 2026 | 92.49 | 92.49 | 91.89 | 92.48 | 92.48 | -0.28% | 400 |
| Jan 9, 2026 | 93.05 | 93.05 | 92.69 | 92.74 | 92.74 | 0.66% | 296 |
| Jan 8, 2026 | 90.03 | 91.07 | 89.08 | 92.13 | 92.13 | 2.77% | 114 |
| Jan 7, 2026 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | 0.44% | - |
| Jan 6, 2026 | 87.24 | 87.40 | 87.24 | 89.26 | 89.26 | 3.18% | 93 |
| Jan 5, 2026 | 86.15 | 86.81 | 86.15 | 86.51 | 86.51 | 0.71% | 931 |
| Jan 2, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 1.13% | - |
| Dec 30, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 0.37% | - |
| Dec 29, 2025 | 85.52 | 85.52 | 85.52 | 84.63 | 84.63 | -0.49% | 80 |
| Dec 23, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -1.19% | - |
| Dec 22, 2025 | 87.17 | 87.17 | 87.16 | 86.07 | 86.07 | -0.32% | 470 |
| Dec 19, 2025 | 86.31 | 86.31 | 86.31 | 86.35 | 86.35 | -1.10% | 30 |
| Dec 18, 2025 | 86.33 | 86.33 | 86.33 | 87.31 | 87.31 | 1.80% | 12 |
| Dec 17, 2025 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | 0.69% | - |
| Dec 16, 2025 | 84.96 | 84.96 | 84.96 | 85.18 | 85.18 | -0.29% | 107 |
| Dec 15, 2025 | 86.18 | 86.18 | 86.18 | 85.43 | 85.43 | -0.59% | 12 |
| Dec 12, 2025 | 86.12 | 86.14 | 86.06 | 85.94 | 85.94 | -0.06% | 105 |
| Dec 11, 2025 | 85.04 | 85.10 | 85.04 | 85.99 | 85.99 | 1.84% | 87 |
| Dec 10, 2025 | 84.80 | 84.80 | 84.80 | 84.44 | 84.44 | 1.48% | 420 |
| Dec 9, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 0.41% | - |
| Dec 8, 2025 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | 1.21% | - |
| Dec 5, 2025 | 81.29 | 81.29 | 81.29 | 81.88 | 81.88 | -0.37% | 120 |
| Dec 4, 2025 | 84.05 | 84.30 | 82.05 | 82.18 | 82.18 | -1.12% | 153 |
| Dec 3, 2025 | 81.86 | 83.28 | 81.86 | 83.11 | 83.11 | 1.32% | 172 |
| Dec 2, 2025 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | -0.97% | - |
| Dec 1, 2025 | 81.84 | 81.84 | 81.84 | 82.83 | 82.83 | -0.32% | 170 |
| Nov 28, 2025 | 82.71 | 82.71 | 82.71 | 83.10 | 83.10 | 1.34% | 40 |
| Nov 27, 2025 | 81.73 | 81.73 | 81.15 | 82.00 | 82.00 | 0.16% | 14 |
| Nov 26, 2025 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | -0.59% | - |
| Nov 25, 2025 | 81.24 | 82.16 | 81.24 | 82.36 | 82.36 | 0.66% | 60 |
| Nov 24, 2025 | 82.01 | 82.01 | 82.01 | 81.82 | 81.82 | -1.27% | 14 |
| Nov 21, 2025 | 79.78 | 79.78 | 79.78 | 82.87 | 82.87 | 2.69% | 102 |
| Nov 20, 2025 | 80.86 | 80.86 | 80.86 | 80.70 | 80.70 | -0.31% | 120 |
| Nov 19, 2025 | 80.51 | 80.67 | 80.51 | 80.95 | 80.95 | 0.62% | 112 |
| Nov 18, 2025 | 79.90 | 79.90 | 79.90 | 80.45 | 80.45 | -1.23% | 100 |
| Nov 17, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -1.25% | - |
| Nov 14, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | -0.73% | - |
| Nov 13, 2025 | 82.99 | 83.35 | 82.40 | 83.09 | 81.68 | 0.23% | 514 |
| Nov 12, 2025 | 81.49 | 81.49 | 81.49 | 82.90 | 81.49 | 2.14% | - |
| Nov 11, 2025 | 80.81 | 80.81 | 80.81 | 81.16 | 79.78 | 1.70% | 100 |
| Nov 10, 2025 | 81.80 | 81.80 | 79.90 | 79.80 | 78.45 | -2.96% | 129 |
| Nov 7, 2025 | 81.61 | 81.63 | 81.11 | 82.23 | 80.84 | 2.07% | 181 |
| Nov 6, 2025 | 80.67 | 81.18 | 80.67 | 80.56 | 79.19 | 0.74% | 184 |