United Parcel Service, Inc. (NEO:UPS)
Canada · Delayed Price · Currency is CAD 10.93
+0.07 (0.64%)
Sep 5, 2025, 4:00 PM EDT
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.89 | 11.07 | 10.84 | 10.93 | - | 0.64% | 360,650 |
| Sep 4, 2025 | 10.99 | 10.99 | 10.75 | 10.86 | - | -0.91% | 242,254 |
| Sep 3, 2025 | 10.99 | 11.02 | 10.89 | 10.96 | - | -0.09% | 47,462 |
| Sep 2, 2025 | 11.20 | 11.20 | 10.90 | 10.97 | - | -2.49% | 191,475 |
| Aug 29, 2025 | 11.25 | 11.35 | 11.19 | 11.25 | - | 0.27% | 44,685 |
| Aug 28, 2025 | 11.30 | 11.32 | 11.12 | 11.22 | - | -0.62% | 59,998 |
| Aug 27, 2025 | 11.23 | 11.30 | 11.21 | 11.29 | - | 0.36% | 18,043 |
| Aug 26, 2025 | 11.25 | 11.28 | 11.20 | 11.25 | - | -0.35% | 17,251 |
| Aug 25, 2025 | 11.38 | 11.38 | 11.25 | 11.29 | - | -1.14% | 20,768 |
| Aug 22, 2025 | 11.13 | 11.47 | 11.13 | 11.42 | - | 2.98% | 65,220 |
| Aug 21, 2025 | 11.20 | 11.20 | 11.06 | 11.09 | - | -0.89% | 40,778 |
| Aug 20, 2025 | 11.24 | 11.37 | 11.18 | 11.19 | - | -0.97% | 437,313 |
| Aug 19, 2025 | 11.20 | 11.33 | 11.20 | 11.30 | - | 1.44% | 27,167 |
| Aug 18, 2025 | 11.26 | 11.26 | 11.12 | 11.14 | - | -2.37% | 69,237 |
| Aug 15, 2025 | 11.42 | 11.48 | 11.37 | 11.41 | - | -0.17% | 70,405 |
| Aug 14, 2025 | 11.33 | 11.49 | 11.15 | 11.43 | - | 0.70% | 95,645 |
| Aug 13, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | - | 0.80% | 4,700 |
| Aug 12, 2025 | 11.18 | 11.36 | 11.16 | 11.26 | - | 1.26% | 25,023 |
| Aug 11, 2025 | 11.16 | 11.33 | 11.04 | 11.12 | - | -0.36% | 45,805 |
| Aug 8, 2025 | 11.26 | 11.26 | 11.07 | 11.16 | - | 0.18% | 38,913 |
| Aug 7, 2025 | 11.22 | 11.28 | 11.14 | 11.14 | - | 0.18% | 40,056 |
| Aug 6, 2025 | 11.25 | 11.25 | 11.05 | 11.12 | - | -0.54% | 22,657 |
| Aug 5, 2025 | 10.99 | 11.20 | 10.95 | 11.18 | - | 2.57% | 45,994 |
| Aug 1, 2025 | 11.08 | 11.13 | 10.87 | 10.90 | - | -1.98% | 41,929 |
| Jul 31, 2025 | 11.24 | 11.24 | 11.06 | 11.12 | - | -1.07% | 48,179 |
| Jul 30, 2025 | 11.73 | 11.73 | 11.22 | 11.24 | - | -4.10% | 132,822 |
| Jul 29, 2025 | 12.73 | 12.73 | 11.70 | 11.72 | - | -10.40% | 220,389 |
| Jul 28, 2025 | 13.25 | 13.25 | 13.08 | 13.08 | - | -1.95% | 17,001 |
| Jul 25, 2025 | 13.20 | 13.37 | 13.17 | 13.34 | - | 0.98% | 2,483 |
| Jul 24, 2025 | 13.28 | 13.32 | 13.17 | 13.21 | - | -0.90% | 13,595 |
| Jul 23, 2025 | 13.14 | 13.37 | 13.13 | 13.33 | - | 2.54% | 11,266 |
| Jul 22, 2025 | 12.89 | 13.02 | 12.89 | 13.00 | - | 1.80% | 24,917 |
| Jul 21, 2025 | 12.87 | 12.87 | 12.75 | 12.77 | - | -0.23% | 5,285 |
| Jul 18, 2025 | 12.85 | 12.85 | 12.74 | 12.80 | - | -0.31% | 7,047 |
| Jul 17, 2025 | 12.86 | 12.86 | 12.70 | 12.84 | - | -0.08% | 8,861 |
| Jul 16, 2025 | 12.93 | 12.93 | 12.75 | 12.85 | - | - | 4,704 |
| Jul 15, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | - | -0.62% | 1,600 |
| Jul 14, 2025 | 13.00 | 13.01 | 12.87 | 12.93 | - | -1.15% | 41,844 |
| Jul 11, 2025 | 13.15 | 13.18 | 13.07 | 13.08 | - | -1.58% | 11,210 |
| Jul 10, 2025 | 13.21 | 13.47 | 13.21 | 13.29 | - | 0.61% | 5,267 |
| Jul 9, 2025 | 13.35 | 13.35 | 13.21 | 13.21 | - | -0.15% | 2,927 |
| Jul 8, 2025 | 13.17 | 13.36 | 13.09 | 13.23 | - | 1.53% | 11,645 |
| Jul 7, 2025 | 13.48 | 13.48 | 13.02 | 13.03 | - | -4.05% | 6,211 |
| Jul 4, 2025 | 13.65 | 13.65 | 13.57 | 13.58 | - | 1.12% | 2,785 |
| Jul 3, 2025 | 13.52 | 13.57 | 13.43 | 13.43 | - | -1.47% | 5,208 |
| Jul 2, 2025 | 13.43 | 13.65 | 13.43 | 13.63 | - | 4.52% | 33,671 |
| Jun 30, 2025 | 13.03 | 13.08 | 12.98 | 13.04 | - | -0.38% | 5,420 |
| Jun 27, 2025 | 12.95 | 13.13 | 12.95 | 13.09 | - | 0.77% | 3,454 |
| Jun 26, 2025 | 13.01 | 13.07 | 12.95 | 12.99 | - | 0.93% | 7,250 |
| Jun 25, 2025 | 12.80 | 12.94 | 12.79 | 12.87 | - | -1.15% | 5,785 |