United Parcel Service, Inc. (NEO:UPS)
Canada · Delayed Price · Currency is CAD 12.89
+0.14 (1.10%)
At close: Dec 17, 2025
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 12.84 | 13.09 | 12.84 | 12.99 | - | 0.78% | 7,942 |
| Dec 17, 2025 | 12.72 | 12.92 | 12.72 | 12.89 | 12.89 | 1.10% | 15,874 |
| Dec 16, 2025 | 12.62 | 12.80 | 12.62 | 12.75 | 12.75 | -0.39% | 11,636 |
| Dec 15, 2025 | 12.96 | 12.96 | 12.75 | 12.80 | 12.80 | -0.62% | 37,118 |
| Dec 12, 2025 | 12.93 | 12.95 | 12.75 | 12.88 | 12.88 | 0.55% | 64,085 |
| Dec 11, 2025 | 12.70 | 12.88 | 12.70 | 12.81 | 12.81 | 0.95% | 28,329 |
| Dec 10, 2025 | 12.31 | 12.74 | 12.31 | 12.69 | 12.69 | 2.84% | 49,851 |
| Dec 9, 2025 | 12.13 | 12.38 | 12.13 | 12.34 | 12.34 | 1.40% | 20,141 |
| Dec 8, 2025 | 12.18 | 12.26 | 12.17 | 12.17 | 12.17 | 0.66% | 9,351 |
| Dec 5, 2025 | 12.10 | 12.20 | 12.09 | 12.09 | 12.09 | 0.08% | 15,927 |
| Dec 4, 2025 | 12.50 | 12.50 | 12.04 | 12.08 | 12.08 | -3.44% | 29,370 |
| Dec 3, 2025 | 12.38 | 12.52 | 12.35 | 12.51 | 12.51 | 2.63% | 28,572 |
| Dec 2, 2025 | 12.15 | 12.22 | 12.06 | 12.19 | 12.19 | 0.08% | 17,574 |
| Dec 1, 2025 | 12.12 | 12.30 | 12.12 | 12.18 | 12.18 | -0.16% | 5,161 |
| Nov 28, 2025 | 12.24 | 12.28 | 12.19 | 12.20 | 12.20 | -0.16% | 20,575 |
| Nov 27, 2025 | 12.13 | 12.22 | 12.13 | 12.22 | 12.22 | 0.25% | 909 |
| Nov 26, 2025 | 12.07 | 12.20 | 12.07 | 12.19 | 12.19 | 0.99% | 28,438 |
| Nov 25, 2025 | 11.95 | 12.15 | 11.95 | 12.07 | 12.07 | 0.33% | 15,936 |
| Nov 24, 2025 | 12.05 | 12.06 | 11.91 | 12.03 | 12.03 | -0.25% | 8,739 |
| Nov 21, 2025 | 11.62 | 12.25 | 11.62 | 12.06 | 12.06 | 4.06% | 51,351 |
| Nov 20, 2025 | 11.79 | 11.91 | 11.59 | 11.59 | 11.59 | -1.95% | 22,273 |
| Nov 19, 2025 | 11.86 | 11.97 | 11.80 | 11.82 | 11.82 | -0.25% | 26,332 |
| Nov 18, 2025 | 11.90 | 11.95 | 11.76 | 11.85 | 11.85 | -1.58% | 13,728 |
| Nov 17, 2025 | 12.16 | 12.16 | 11.96 | 12.04 | 12.04 | -1.63% | 18,113 |
| Nov 14, 2025 | 12.14 | 12.34 | 12.14 | 12.24 | 12.24 | -0.08% | 34,315 |
| Nov 13, 2025 | 12.23 | 12.40 | 12.23 | 12.25 | 12.25 | -0.16% | 45,017 |
| Nov 12, 2025 | 12.23 | 12.30 | 12.19 | 12.27 | 12.27 | 1.15% | 61,683 |
| Nov 11, 2025 | 12.01 | 12.19 | 11.86 | 12.13 | 12.13 | 2.02% | 19,573 |
| Nov 10, 2025 | 12.27 | 12.27 | 11.77 | 11.89 | 11.89 | -3.02% | 85,439 |
| 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 |