United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
86.25
+0.27 (0.31%)
At close: Oct 8, 2025, 4:00 PM EDT
86.36
+0.11 (0.13%)
After-hours: Oct 8, 2025, 5:53 PM EDT
UPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 85.86 | 87.12 | 85.21 | 86.25 | - | 0.31% | 4,880,974 |
| Oct 7, 2025 | 87.02 | 87.43 | 85.80 | 85.98 | 85.98 | -0.74% | 4,726,812 |
| Oct 6, 2025 | 86.86 | 87.05 | 85.78 | 86.62 | 86.62 | -0.18% | 6,987,032 |
| Oct 3, 2025 | 85.70 | 87.33 | 85.42 | 86.78 | 86.78 | 1.41% | 7,098,926 |
| Oct 2, 2025 | 84.67 | 87.11 | 84.54 | 85.57 | 85.57 | 1.41% | 9,815,512 |
| Oct 1, 2025 | 83.39 | 84.60 | 83.32 | 84.38 | 84.38 | 1.02% | 7,074,822 |
| Sep 30, 2025 | 84.50 | 84.55 | 82.64 | 83.53 | 83.53 | -1.15% | 9,876,243 |
| Sep 29, 2025 | 83.93 | 84.52 | 83.46 | 84.50 | 84.50 | 0.93% | 7,275,334 |
| Sep 26, 2025 | 82.74 | 83.88 | 82.64 | 83.72 | 83.72 | 1.38% | 6,845,805 |
| Sep 25, 2025 | 83.80 | 83.99 | 82.36 | 82.58 | 82.58 | -1.57% | 9,021,074 |
| Sep 24, 2025 | 84.31 | 85.02 | 83.71 | 83.90 | 83.90 | -0.60% | 6,988,374 |
| Sep 23, 2025 | 84.47 | 85.73 | 84.12 | 84.41 | 84.41 | 0.21% | 7,486,338 |
| Sep 22, 2025 | 83.80 | 85.70 | 83.13 | 84.23 | 84.23 | 0.20% | 10,224,286 |
| Sep 19, 2025 | 85.11 | 85.61 | 84.01 | 84.06 | 84.06 | -1.16% | 18,120,211 |
| Sep 18, 2025 | 84.67 | 85.09 | 84.00 | 85.05 | 85.05 | 1.03% | 8,067,257 |
| Sep 17, 2025 | 85.07 | 86.37 | 83.73 | 84.18 | 84.18 | -1.20% | 9,006,963 |
| Sep 16, 2025 | 84.43 | 85.35 | 84.31 | 85.20 | 85.20 | 1.40% | 6,185,459 |
| Sep 15, 2025 | 84.87 | 85.17 | 83.91 | 84.02 | 84.02 | -0.39% | 6,388,968 |
| Sep 12, 2025 | 84.79 | 85.02 | 83.87 | 84.35 | 84.35 | -0.35% | 5,545,458 |
| Sep 11, 2025 | 82.43 | 84.87 | 82.00 | 84.65 | 84.65 | 0.95% | 10,453,460 |
| Sep 10, 2025 | 84.35 | 85.17 | 83.72 | 83.85 | 83.85 | -0.65% | 6,684,575 |
| Sep 9, 2025 | 84.23 | 84.93 | 84.05 | 84.40 | 84.40 | 0.09% | 7,889,670 |
| Sep 8, 2025 | 85.05 | 85.05 | 83.05 | 84.32 | 84.32 | -0.85% | 11,783,708 |
| Sep 5, 2025 | 84.61 | 86.34 | 84.19 | 85.04 | 85.04 | 0.66% | 8,585,440 |
| Sep 4, 2025 | 85.64 | 85.69 | 83.67 | 84.48 | 84.48 | -0.95% | 10,741,521 |
| Sep 3, 2025 | 85.37 | 85.88 | 84.78 | 85.29 | 85.29 | 0.07% | 7,375,290 |
| Sep 2, 2025 | 86.62 | 86.85 | 84.81 | 85.23 | 85.23 | -2.53% | 10,058,846 |
| Aug 29, 2025 | 87.22 | 88.54 | 87.01 | 87.44 | 87.44 | 0.19% | 6,838,522 |
| Aug 28, 2025 | 88.20 | 88.24 | 86.46 | 87.27 | 87.27 | -0.67% | 8,618,515 |
| Aug 27, 2025 | 87.61 | 88.05 | 87.15 | 87.86 | 87.86 | 0.46% | 5,482,239 |
| Aug 26, 2025 | 87.60 | 88.27 | 87.04 | 87.46 | 87.46 | -0.32% | 5,478,032 |
| Aug 25, 2025 | 88.55 | 88.66 | 87.48 | 87.74 | 87.74 | -1.22% | 6,029,875 |
| Aug 22, 2025 | 86.45 | 89.30 | 86.38 | 88.82 | 88.82 | 3.10% | 10,230,694 |
| Aug 21, 2025 | 86.85 | 86.92 | 85.98 | 86.15 | 86.15 | -0.91% | 6,193,172 |
| Aug 20, 2025 | 87.16 | 88.44 | 86.88 | 86.94 | 86.94 | -0.98% | 7,076,352 |
| Aug 19, 2025 | 86.85 | 88.31 | 86.65 | 87.80 | 87.80 | 1.49% | 7,227,577 |
| Aug 18, 2025 | 87.00 | 87.44 | 86.39 | 86.51 | 86.51 | -2.23% | 9,385,621 |
| Aug 15, 2025 | 88.58 | 89.41 | 88.18 | 88.48 | 86.83 | -0.08% | 8,897,393 |
| Aug 14, 2025 | 87.01 | 89.31 | 86.66 | 88.55 | 86.90 | 0.42% | 12,487,283 |
| Aug 13, 2025 | 88.11 | 88.30 | 86.39 | 88.18 | 86.54 | 0.86% | 13,633,169 |
| Aug 12, 2025 | 86.63 | 88.28 | 86.50 | 87.43 | 85.80 | 1.30% | 7,323,821 |
| Aug 11, 2025 | 87.15 | 88.24 | 85.73 | 86.31 | 84.70 | -0.42% | 8,701,380 |
| Aug 8, 2025 | 86.50 | 87.05 | 85.75 | 86.67 | 85.06 | 0.21% | 6,285,061 |
| Aug 7, 2025 | 86.83 | 87.67 | 86.44 | 86.49 | 84.88 | 0.28% | 6,839,182 |
| Aug 6, 2025 | 86.80 | 86.98 | 85.73 | 86.25 | 84.65 | -0.61% | 6,331,573 |
| Aug 5, 2025 | 85.02 | 87.06 | 84.89 | 86.78 | 85.17 | 2.07% | 9,513,405 |
| Aug 4, 2025 | 85.40 | 86.11 | 84.77 | 85.02 | 83.44 | 0.62% | 8,579,543 |
| Aug 1, 2025 | 85.74 | 86.54 | 84.28 | 84.50 | 82.93 | -1.93% | 11,276,632 |
| Jul 31, 2025 | 86.90 | 87.08 | 85.76 | 86.16 | 84.56 | -1.17% | 15,781,958 |
| Jul 30, 2025 | 90.79 | 91.00 | 87.01 | 87.18 | 85.56 | -4.03% | 20,976,517 |