United Parcel Service, Inc. (NEO:UPS)
Canada
· Delayed Price · Currency is CAD 12.59
-0.17 (-1.33%)
Jun 5, 2025, 9:30 AM EDT
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 12.60 | 12.74 | 12.60 | 12.72 | - | 1.52% | 9,828 |
| Jun 5, 2025 | 12.75 | 12.75 | 12.53 | 12.53 | - | -1.80% | 14,590 |
| Jun 4, 2025 | 12.77 | 12.78 | 12.66 | 12.76 | - | 0.71% | 3,231 |
| Jun 3, 2025 | 12.58 | 12.70 | 12.58 | 12.67 | - | 0.56% | 10,294 |
| Jun 2, 2025 | 12.54 | 12.60 | 12.45 | 12.60 | - | -0.32% | 13,300 |
| May 30, 2025 | 12.65 | 12.65 | 12.55 | 12.64 | - | -0.47% | 10,134 |
| May 29, 2025 | 12.65 | 12.71 | 12.55 | 12.70 | - | 1.36% | 5,278 |
| May 28, 2025 | 12.68 | 12.68 | 12.53 | 12.53 | - | -0.95% | 5,150 |
| May 27, 2025 | 12.53 | 12.65 | 12.45 | 12.65 | - | -1.09% | 18,556 |
| May 26, 2025 | 12.66 | 12.79 | 12.25 | 12.79 | - | 3.56% | 13,906 |
| May 23, 2025 | 12.52 | 12.52 | 12.35 | 12.35 | - | -1.75% | 11,005 |
| May 22, 2025 | 12.36 | 12.58 | 12.36 | 12.57 | - | 1.05% | 14,695 |
| May 21, 2025 | 12.61 | 12.61 | 12.42 | 12.44 | - | -1.66% | 13,488 |
| May 20, 2025 | 12.84 | 12.84 | 12.62 | 12.65 | - | -3.58% | 12,249 |
| May 16, 2025 | 13.04 | 13.12 | 13.04 | 13.12 | - | 0.92% | 4,424 |
| May 15, 2025 | 12.91 | 13.00 | 12.87 | 13.00 | - | 0.62% | 3,075 |
| May 14, 2025 | 12.90 | 12.96 | 12.83 | 12.92 | - | -0.23% | 9,003 |
| May 13, 2025 | 13.12 | 13.12 | 12.88 | 12.95 | - | -1.30% | 17,030 |
| May 12, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | - | 5.55% | 500 |
| May 9, 2025 | 12.63 | 12.67 | 12.43 | 12.43 | - | -1.11% | 4,306 |
| May 8, 2025 | 12.30 | 12.59 | 12.30 | 12.57 | - | 3.12% | 8,192 |
| May 7, 2025 | 12.16 | 12.19 | 12.09 | 12.19 | - | 0.16% | 11,127 |
| May 6, 2025 | 12.30 | 12.32 | 12.17 | 12.17 | - | -1.85% | 16,391 |
| May 5, 2025 | 12.45 | 12.47 | 12.36 | 12.40 | - | -0.72% | 8,956 |
| May 2, 2025 | 12.46 | 12.63 | 12.46 | 12.49 | - | 1.79% | 16,529 |
| May 1, 2025 | 12.20 | 12.41 | 12.20 | 12.27 | - | -0.81% | 16,708 |
| Apr 30, 2025 | 12.34 | 12.40 | 12.20 | 12.37 | - | -1.43% | 24,153 |
| Apr 29, 2025 | 12.33 | 12.65 | 12.33 | 12.55 | - | -0.16% | 13,781 |
| Apr 28, 2025 | 12.76 | 12.83 | 12.51 | 12.57 | - | -1.02% | 7,510 |
| Apr 25, 2025 | 12.81 | 12.81 | 12.63 | 12.70 | - | -1.01% | 3,273 |
| Apr 24, 2025 | 12.68 | 12.83 | 12.68 | 12.83 | - | 1.58% | 3,964 |
| Apr 23, 2025 | 12.91 | 12.93 | 12.61 | 12.63 | - | 0.64% | 12,201 |
| Apr 22, 2025 | 12.54 | 12.65 | 12.54 | 12.55 | - | 0.48% | 2,103 |
| Apr 21, 2025 | 12.35 | 12.49 | 12.30 | 12.49 | - | -0.24% | 4,891 |
| Apr 17, 2025 | 12.37 | 12.52 | 12.37 | 12.52 | - | 2.37% | 9,031 |
| Apr 16, 2025 | 12.40 | 12.43 | 12.16 | 12.23 | - | -2.32% | 22,235 |
| Apr 15, 2025 | 12.74 | 12.74 | 12.50 | 12.52 | - | -2.19% | 6,504 |
| Apr 14, 2025 | 12.75 | 12.89 | 12.75 | 12.80 | - | 1.83% | 7,628 |
| Apr 11, 2025 | 12.28 | 12.59 | 12.20 | 12.57 | - | 0.16% | 5,826 |
| Apr 10, 2025 | 12.85 | 12.85 | 12.30 | 12.55 | - | -2.94% | 9,763 |
| Apr 9, 2025 | 11.93 | 12.99 | 11.84 | 12.93 | - | 4.36% | 24,423 |
| Apr 8, 2025 | 11.87 | 12.39 | 11.87 | 12.39 | - | - | 200 |
| Apr 7, 2025 | 12.30 | 12.42 | 12.12 | 12.39 | - | -2.29% | 17,898 |
| Apr 4, 2025 | 12.72 | 13.06 | 12.63 | 12.68 | - | -2.46% | 18,475 |
| Apr 3, 2025 | 13.91 | 13.91 | 13.00 | 13.00 | - | -9.09% | 97,730 |
| Apr 2, 2025 | 14.18 | 14.30 | 14.18 | 14.30 | - | 0.85% | 3,433 |
| Apr 1, 2025 | 14.11 | 14.18 | 14.07 | 14.18 | - | -0.70% | 6,499 |
| Mar 31, 2025 | 14.10 | 14.34 | 14.10 | 14.28 | - | 0.21% | 6,242 |
| Mar 28, 2025 | 14.39 | 14.39 | 14.25 | 14.25 | - | -1.18% | 8,909 |
| Mar 27, 2025 | 14.43 | 14.50 | 14.35 | 14.42 | - | 0.07% | 13,357 |