United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
90.84
-10.74 (-10.57%)
At close: Jul 29, 2025, 4:00 PM
91.01
+0.17 (0.19%)
Pre-market: Jul 30, 2025, 6:55 AM EDT

UPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202598.1998.1990.7290.8490.84-10.57%25,735,582
Jul 28, 2025103.06103.37101.28101.58101.58-1.91%7,045,921
Jul 25, 2025102.87104.16102.28103.56103.561.00%5,473,604
Jul 24, 2025103.12103.50102.11102.53102.53-0.97%3,677,151
Jul 23, 2025101.72103.94101.40103.53103.532.36%5,079,534
Jul 22, 202599.20101.2299.00101.14101.142.26%5,751,704
Jul 21, 202599.5699.6098.7398.9098.90-0.32%3,750,226
Jul 18, 202599.7299.7898.5899.2299.22-0.28%4,572,413
Jul 17, 202599.33100.0098.2799.5099.50-0.13%3,949,866
Jul 16, 202599.71100.2398.5499.6399.630.10%4,782,664
Jul 15, 2025100.30100.6699.5299.5399.53-0.59%4,033,367
Jul 14, 2025101.00101.0899.57100.12100.12-1.14%4,030,623
Jul 11, 2025102.23102.90101.19101.27101.27-1.60%4,342,857
Jul 10, 2025102.74104.49102.48102.92102.920.75%3,646,082
Jul 9, 2025102.92103.25101.90102.15102.15-0.22%4,566,456
Jul 8, 2025101.29103.70101.20102.38102.381.52%6,511,395
Jul 7, 2025104.00104.29100.78100.85100.85-3.15%5,299,760
Jul 3, 2025106.43106.46104.13104.13104.13-1.34%2,961,254
Jul 2, 2025104.25105.89103.95105.54105.541.02%5,243,223
Jul 1, 2025100.75105.89100.72104.47104.473.50%6,819,330
Jun 30, 2025101.16101.27100.26100.94100.94-0.24%5,446,809
Jun 27, 2025101.00101.96100.43101.18101.180.58%5,869,907
Jun 26, 2025100.13101.3099.79100.60100.601.24%4,161,711
Jun 25, 202599.63100.2898.6299.3799.37-1.24%6,058,102
Jun 24, 2025101.22101.59100.11100.62100.620.22%3,686,816
Jun 23, 202599.13100.4598.73100.40100.401.14%5,077,188
Jun 20, 202599.73100.5199.1199.2799.270.06%11,096,554
Jun 18, 202599.62100.2598.9899.2199.21-0.46%4,362,986
Jun 17, 2025100.54100.9199.3299.6799.67-1.40%3,800,488
Jun 16, 2025100.92101.48100.53101.09101.091.09%4,293,733
Jun 13, 2025100.39101.4999.71100.00100.00-0.91%4,240,043
Jun 12, 2025101.06101.06100.18100.92100.92-0.24%3,106,392
Jun 11, 2025102.61103.32100.95101.16101.16-1.27%4,917,430
Jun 10, 202599.66102.6699.60102.46102.463.17%6,902,536
Jun 9, 202598.5099.8098.4499.3199.311.08%4,037,239
Jun 6, 202597.9398.7597.9398.2598.251.42%3,043,381
Jun 5, 202598.7498.8096.5896.8796.87-1.70%4,585,546
Jun 4, 202598.2798.7797.7998.5598.550.48%3,933,771
Jun 3, 202596.9498.4296.2298.0898.080.74%4,098,054
Jun 2, 202597.2797.5395.9497.3697.36-0.18%4,274,803
May 30, 202597.7298.0096.6397.5497.54-0.57%6,763,648
May 29, 202597.2898.3396.8098.1098.101.41%4,595,527
May 28, 202597.6598.0596.5396.7496.74-0.83%3,816,482
May 27, 202596.4397.7295.9497.5597.552.29%6,117,446
May 23, 202595.6196.1795.2395.3795.37-1.65%3,318,510
May 22, 202595.7597.2895.2596.9796.971.17%5,179,856
May 21, 202596.7097.2095.8195.8595.85-1.74%5,298,558
May 20, 202598.6198.9997.3797.5597.55-1.57%4,671,813
May 19, 202598.4499.1498.3799.1199.11-2.18%6,217,677
May 16, 2025101.28101.65100.35101.3299.670.97%6,321,200