United Parcel Service, Inc. (NEO:UPS)
Canada · Delayed Price · Currency is CAD 12.25
+0.30 (2.51%)
Nov 7, 2025, 4:00 PM EST
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.96 | 12.28 | 11.96 | 12.26 | 12.26 | 2.42% | 51,018 |
| Nov 6, 2025 | 11.91 | 12.00 | 11.83 | 11.97 | 11.97 | 0.84% | 16,615 |
| Nov 5, 2025 | 11.71 | 12.00 | 11.68 | 11.87 | 11.87 | -0.42% | 23,139 |
| Nov 4, 2025 | 11.87 | 12.04 | 11.86 | 11.92 | 11.92 | -1.08% | 27,904 |
| Nov 3, 2025 | 12.33 | 12.33 | 11.98 | 12.05 | 12.05 | -2.35% | 29,660 |
| Oct 31, 2025 | 12.10 | 12.38 | 12.10 | 12.34 | 12.34 | 1.73% | 29,608 |
| Oct 30, 2025 | 12.41 | 12.52 | 12.13 | 12.13 | 12.13 | -2.49% | 31,197 |
| Oct 29, 2025 | 12.00 | 12.55 | 12.00 | 12.44 | 12.44 | 0.81% | 101,465 |
| Oct 28, 2025 | 11.98 | 12.76 | 11.98 | 12.34 | 12.34 | 8.15% | 373,394 |
| Oct 27, 2025 | 11.35 | 11.42 | 11.30 | 11.41 | 11.41 | 2.33% | 68,812 |
| Oct 24, 2025 | 11.20 | 11.29 | 11.15 | 11.15 | 11.15 | 0.09% | 30,737 |
| Oct 23, 2025 | 11.25 | 11.30 | 11.05 | 11.14 | 11.14 | 0.09% | 84,700 |
| Oct 22, 2025 | 11.20 | 11.29 | 11.13 | 11.13 | 11.13 | -1.33% | 67,060 |
| Oct 21, 2025 | 11.17 | 11.35 | 11.09 | 11.28 | 11.28 | 1.35% | 65,605 |
| Oct 20, 2025 | 11.08 | 11.20 | 11.06 | 11.13 | 11.13 | 0.45% | 29,762 |
| Oct 17, 2025 | 10.88 | 11.10 | 10.88 | 11.08 | 11.08 | 0.91% | 631,268 |
| Oct 16, 2025 | 10.80 | 10.98 | 10.75 | 10.98 | 10.98 | 1.76% | 31,462 |
| Oct 15, 2025 | 10.81 | 10.82 | 10.72 | 10.79 | 10.79 | 0.28% | 26,127 |
| Oct 14, 2025 | 10.55 | 10.80 | 10.51 | 10.76 | 10.76 | 1.22% | 32,362 |
| 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 |