United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
84.65
+0.33 (0.39%)
Sep 9, 2025, 12:40 PM - Market open

UPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202584.2384.9384.0584.70-0.45%3,060,284
Sep 8, 202585.0585.0583.0584.3284.32-0.85%11,783,708
Sep 5, 202584.6186.3484.1985.0485.040.66%8,585,440
Sep 4, 202585.6485.6983.6784.4884.48-0.95%10,741,521
Sep 3, 202585.3785.8884.7885.2985.290.07%7,375,290
Sep 2, 202586.6286.8584.8185.2385.23-2.53%10,058,846
Aug 29, 202587.2288.5487.0187.4487.440.19%6,838,522
Aug 28, 202588.2088.2486.4687.2787.27-0.67%8,618,515
Aug 27, 202587.6188.0587.1587.8687.860.46%5,482,239
Aug 26, 202587.6088.2787.0487.4687.46-0.32%5,478,032
Aug 25, 202588.5588.6687.4887.7487.74-1.22%6,029,875
Aug 22, 202586.4589.3086.3888.8288.823.10%10,230,694
Aug 21, 202586.8586.9285.9886.1586.15-0.91%6,193,172
Aug 20, 202587.1688.4486.8886.9486.94-0.98%7,076,352
Aug 19, 202586.8588.3186.6587.8087.801.49%7,227,577
Aug 18, 202587.0087.4486.3986.5186.51-2.23%9,385,621
Aug 15, 202588.5889.4188.1888.4886.83-0.08%8,897,393
Aug 14, 202587.0189.3186.6688.5586.900.42%12,487,283
Aug 13, 202588.1188.3086.3988.1886.540.86%13,633,169
Aug 12, 202586.6388.2886.5087.4385.801.30%7,323,821
Aug 11, 202587.1588.2485.7386.3184.70-0.42%8,701,380
Aug 8, 202586.5087.0585.7586.6785.060.21%6,285,061
Aug 7, 202586.8387.6786.4486.4984.880.28%6,839,182
Aug 6, 202586.8086.9885.7386.2584.65-0.61%6,331,573
Aug 5, 202585.0287.0684.8986.7885.172.07%9,513,405
Aug 4, 202585.4086.1184.7785.0283.440.62%8,579,543
Aug 1, 202585.7486.5484.2884.5082.93-1.93%11,276,632
Jul 31, 202586.9087.0885.7686.1684.56-1.17%15,781,958
Jul 30, 202590.7991.0087.0187.1885.56-4.03%20,976,517
Jul 29, 202598.1998.1990.7290.8489.15-10.57%26,112,264
Jul 28, 2025103.06103.37101.28101.5899.69-1.91%7,045,921
Jul 25, 2025102.87104.16102.28103.56101.631.00%5,473,604
Jul 24, 2025103.12103.50102.11102.53100.62-0.97%3,677,151
Jul 23, 2025101.72103.94101.40103.53101.602.36%5,079,534
Jul 22, 202599.20101.2299.00101.1499.262.26%5,751,704
Jul 21, 202599.5699.6098.7398.9097.06-0.32%3,750,226
Jul 18, 202599.7299.7898.5899.2297.37-0.28%4,572,413
Jul 17, 202599.33100.0098.2799.5097.65-0.13%3,949,866
Jul 16, 202599.71100.2398.5499.6397.780.10%4,782,664
Jul 15, 2025100.30100.6699.5299.5397.68-0.59%4,033,367
Jul 14, 2025101.00101.0899.57100.1298.26-1.14%4,030,623
Jul 11, 2025102.23102.90101.19101.2799.39-1.60%4,342,857
Jul 10, 2025102.74104.49102.48102.92101.010.75%3,646,082
Jul 9, 2025102.92103.25101.90102.15100.25-0.22%4,566,456
Jul 8, 2025101.29103.70101.20102.38100.481.52%6,511,395
Jul 7, 2025104.00104.29100.78100.8598.97-3.15%5,299,760
Jul 3, 2025106.43106.46104.13104.13102.19-1.34%2,961,254
Jul 2, 2025104.25105.89103.95105.54103.581.02%5,243,223
Jul 1, 2025100.75105.89100.72104.47102.533.50%6,819,330
Jun 30, 2025101.16101.27100.26100.9499.06-0.24%5,446,809