United Parcel Service, Inc. (NEO:UPS)
Canada · Delayed Price · Currency is CAD 10.63
-0.29 (-2.66%)
Oct 10, 2025, 4:00 PM EDT
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.92 | 11.00 | 10.59 | 10.63 | 10.63 | -2.66% | 99,489 |
| Oct 9, 2025 | 11.10 | 11.10 | 10.88 | 10.92 | 10.92 | -1.27% | 49,782 |
| Oct 8, 2025 | 11.00 | 11.15 | 10.93 | 11.06 | 11.06 | 0.45% | 43,111 |
| Oct 7, 2025 | 11.12 | 11.18 | 11.00 | 11.01 | 11.01 | -0.81% | 10,383 |
| Oct 6, 2025 | 11.11 | 11.14 | 11.01 | 11.10 | 11.10 | -0.18% | 549,753 |
| Oct 3, 2025 | 11.03 | 11.18 | 10.96 | 11.12 | 11.12 | 1.18% | 86,424 |
| Oct 2, 2025 | 10.80 | 11.14 | 10.80 | 10.99 | 10.99 | 1.76% | 61,198 |
| Oct 1, 2025 | 10.72 | 10.82 | 10.68 | 10.80 | 10.80 | 0.75% | 220,217 |
| Sep 30, 2025 | 10.88 | 10.88 | 10.61 | 10.72 | 10.72 | -1.11% | 202,896 |
| Sep 29, 2025 | 10.74 | 10.84 | 10.72 | 10.84 | 10.84 | 0.93% | 39,281 |
| Sep 26, 2025 | 10.62 | 10.77 | 10.59 | 10.74 | 10.74 | 1.32% | 42,800 |
| Sep 25, 2025 | 10.70 | 10.77 | 10.57 | 10.60 | 10.60 | -1.58% | 44,501 |
| Sep 24, 2025 | 10.78 | 10.89 | 10.75 | 10.77 | 10.77 | -0.46% | 84,389 |
| Sep 23, 2025 | 10.78 | 11.00 | 10.78 | 10.82 | 10.82 | -0.09% | 222,683 |
| Sep 22, 2025 | 10.81 | 10.85 | 10.68 | 10.83 | 10.83 | 0.09% | 43,331 |
| Sep 19, 2025 | 10.99 | 10.99 | 10.79 | 10.82 | 10.82 | -1.01% | 234,923 |
| Sep 18, 2025 | 10.85 | 10.93 | 10.79 | 10.93 | 10.93 | 1.11% | 142,105 |
| Sep 17, 2025 | 10.90 | 11.07 | 10.76 | 10.81 | 10.81 | -1.19% | 280,015 |
| Sep 16, 2025 | 10.87 | 10.94 | 10.83 | 10.94 | 10.94 | 1.30% | 34,368 |
| Sep 15, 2025 | 10.90 | 10.92 | 10.78 | 10.80 | 10.80 | -0.46% | 34,325 |
| Sep 12, 2025 | 10.93 | 10.93 | 10.80 | 10.85 | 10.85 | -0.28% | 41,397 |
| Sep 11, 2025 | 10.61 | 10.88 | 10.56 | 10.88 | 10.88 | 0.93% | 82,964 |
| Sep 10, 2025 | 10.87 | 10.94 | 10.76 | 10.78 | 10.78 | -0.65% | 48,012 |
| Sep 9, 2025 | 10.78 | 10.89 | 10.78 | 10.85 | 10.85 | 0.28% | 32,184 |
| Sep 8, 2025 | 10.86 | 10.86 | 10.69 | 10.82 | 10.82 | -0.92% | 54,272 |
| Sep 5, 2025 | 10.89 | 11.07 | 10.84 | 10.92 | 10.92 | 0.55% | 360,650 |
| Sep 4, 2025 | 10.99 | 10.99 | 10.75 | 10.86 | 10.86 | -0.91% | 242,254 |
| Sep 3, 2025 | 10.99 | 11.02 | 10.89 | 10.96 | 10.96 | - | 47,462 |
| Sep 2, 2025 | 11.20 | 11.20 | 10.90 | 10.96 | 10.96 | -2.58% | 191,475 |
| Aug 29, 2025 | 11.25 | 11.35 | 11.19 | 11.25 | 11.25 | 0.63% | 44,685 |
| Aug 28, 2025 | 11.30 | 11.32 | 11.12 | 11.18 | 11.18 | -0.89% | 59,998 |
| Aug 27, 2025 | 11.23 | 11.30 | 11.21 | 11.28 | 11.28 | 0.53% | 18,043 |
| Aug 26, 2025 | 11.25 | 11.28 | 11.20 | 11.22 | 11.22 | -1.67% | 17,251 |
| Aug 22, 2025 | 11.13 | 11.47 | 11.13 | 11.41 | 11.41 | 2.89% | 65,220 |
| Aug 21, 2025 | 11.20 | 11.20 | 11.06 | 11.09 | 11.09 | -0.89% | 40,778 |
| Aug 20, 2025 | 11.24 | 11.37 | 11.18 | 11.19 | 11.19 | -0.71% | 437,313 |
| Aug 19, 2025 | 11.20 | 11.33 | 11.20 | 11.27 | 11.27 | 1.17% | 27,167 |
| Aug 18, 2025 | 11.26 | 11.26 | 11.12 | 11.14 | 11.14 | -2.28% | 69,237 |
| Aug 15, 2025 | 11.42 | 11.48 | 11.37 | 11.40 | 11.40 | -0.26% | 76,935 |
| Aug 14, 2025 | 11.33 | 11.49 | 11.15 | 11.43 | 11.43 | 0.70% | 96,045 |
| Aug 13, 2025 | 11.39 | 11.39 | 11.15 | 11.35 | 11.35 | 0.98% | 82,330 |
| Aug 12, 2025 | 11.18 | 11.36 | 11.16 | 11.24 | 11.24 | 1.26% | 25,023 |
| Aug 11, 2025 | 11.16 | 11.33 | 11.04 | 11.10 | 11.10 | -0.54% | 45,805 |
| Aug 8, 2025 | 11.26 | 11.26 | 11.07 | 11.16 | 11.16 | 0.18% | 38,913 |
| Aug 7, 2025 | 11.22 | 11.28 | 11.14 | 11.14 | 11.14 | 0.36% | 40,056 |
| Aug 6, 2025 | 11.25 | 11.25 | 11.05 | 11.10 | 11.10 | -0.63% | 22,657 |
| Aug 5, 2025 | 10.99 | 11.20 | 10.95 | 11.17 | 11.17 | 2.48% | 45,994 |
| Aug 1, 2025 | 11.08 | 11.13 | 10.87 | 10.90 | 10.90 | -1.98% | 41,929 |
| Jul 31, 2025 | 11.24 | 11.24 | 11.06 | 11.12 | 11.12 | -1.07% | 48,179 |
| Jul 30, 2025 | 11.73 | 11.73 | 11.22 | 11.24 | 11.24 | -4.10% | 132,822 |