United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
96.10
-0.85 (-0.88%)
May 9, 2025, 1:21 PM - Market open
UPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 97.20 | 97.71 | 95.85 | 96.06 | - | -0.92% | 1,648,093 |
| May 8, 2025 | 94.69 | 97.55 | 94.45 | 96.95 | 96.95 | 3.18% | 6,649,610 |
| May 7, 2025 | 93.71 | 94.38 | 93.20 | 93.96 | 93.96 | 0.16% | 5,893,456 |
| May 6, 2025 | 95.00 | 95.52 | 93.81 | 93.81 | 93.81 | -1.83% | 5,154,306 |
| May 5, 2025 | 95.67 | 96.45 | 95.01 | 95.56 | 95.56 | -0.87% | 5,406,767 |
| May 2, 2025 | 96.00 | 97.66 | 95.89 | 96.40 | 96.40 | 1.90% | 5,689,616 |
| May 1, 2025 | 94.85 | 96.09 | 93.57 | 94.60 | 94.60 | -0.73% | 7,501,503 |
| Apr 30, 2025 | 96.47 | 96.54 | 94.07 | 95.30 | 95.30 | -1.48% | 9,305,811 |
| Apr 29, 2025 | 96.00 | 98.80 | 95.52 | 96.73 | 96.73 | -0.37% | 10,314,605 |
| Apr 28, 2025 | 97.90 | 98.96 | 96.52 | 97.09 | 97.09 | -0.84% | 8,664,601 |
| Apr 25, 2025 | 98.04 | 98.65 | 97.11 | 97.91 | 97.91 | -1.02% | 4,577,702 |
| Apr 24, 2025 | 97.00 | 98.98 | 96.29 | 98.92 | 98.92 | 1.76% | 6,641,049 |
| Apr 23, 2025 | 98.58 | 99.82 | 96.97 | 97.21 | 97.21 | 0.38% | 5,817,181 |
| Apr 22, 2025 | 96.27 | 97.80 | 96.06 | 96.84 | 96.84 | 0.61% | 4,305,329 |
| Apr 21, 2025 | 95.57 | 96.34 | 94.62 | 96.25 | 96.25 | -0.19% | 3,930,764 |
| Apr 17, 2025 | 94.94 | 97.32 | 94.66 | 96.43 | 96.43 | 2.37% | 4,740,071 |
| Apr 16, 2025 | 96.45 | 96.65 | 93.52 | 94.20 | 94.20 | -2.38% | 4,632,810 |
| Apr 15, 2025 | 98.49 | 98.57 | 96.22 | 96.50 | 96.50 | -2.20% | 5,767,000 |
| Apr 14, 2025 | 98.47 | 100.94 | 97.99 | 98.67 | 98.67 | 1.64% | 4,926,900 |
| Apr 11, 2025 | 95.75 | 99.70 | 93.61 | 97.08 | 97.08 | 0.54% | 5,544,132 |
| Apr 10, 2025 | 98.12 | 98.13 | 93.98 | 96.56 | 96.56 | -3.11% | 7,553,658 |
| Apr 9, 2025 | 91.18 | 100.19 | 90.55 | 99.66 | 99.66 | 8.42% | 8,849,771 |
| Apr 8, 2025 | 97.80 | 97.80 | 90.71 | 91.92 | 91.92 | -3.81% | 8,233,807 |
| Apr 7, 2025 | 95.00 | 99.20 | 93.23 | 95.56 | 95.56 | -2.20% | 8,729,803 |
| Apr 4, 2025 | 98.33 | 100.59 | 96.57 | 97.71 | 97.71 | -2.41% | 9,567,695 |
| Apr 3, 2025 | 106.74 | 107.39 | 99.97 | 100.12 | 100.12 | -9.15% | 10,057,743 |
| Apr 2, 2025 | 108.85 | 110.50 | 108.59 | 110.20 | 110.20 | 0.86% | 4,540,039 |
| Apr 1, 2025 | 110.01 | 110.10 | 108.18 | 109.26 | 109.26 | -0.66% | 5,877,447 |
| Mar 31, 2025 | 109.01 | 110.86 | 108.30 | 109.99 | 109.99 | 0.30% | 6,536,071 |
| Mar 28, 2025 | 111.26 | 111.34 | 109.62 | 109.66 | 109.66 | -1.22% | 3,284,071 |
| Mar 27, 2025 | 110.82 | 111.78 | 110.42 | 111.01 | 111.01 | - | 4,031,662 |
| Mar 26, 2025 | 110.70 | 112.35 | 110.36 | 111.01 | 111.01 | 0.96% | 6,617,301 |
| Mar 25, 2025 | 115.83 | 116.00 | 109.89 | 109.95 | 109.95 | -5.05% | 10,645,452 |
| Mar 24, 2025 | 115.72 | 117.19 | 115.25 | 115.80 | 115.80 | 0.61% | 6,611,592 |
| Mar 21, 2025 | 114.36 | 115.42 | 112.46 | 115.10 | 115.10 | -1.61% | 19,575,263 |
| Mar 20, 2025 | 116.27 | 118.21 | 116.25 | 116.98 | 116.98 | -0.42% | 3,655,588 |
| Mar 19, 2025 | 118.37 | 118.87 | 116.26 | 117.47 | 117.47 | -1.17% | 5,010,309 |
| Mar 18, 2025 | 118.04 | 119.00 | 117.86 | 118.86 | 118.86 | 0.68% | 3,931,009 |
| Mar 17, 2025 | 117.00 | 118.78 | 116.92 | 118.06 | 118.06 | 1.11% | 4,428,192 |
| Mar 14, 2025 | 115.79 | 116.92 | 115.09 | 116.76 | 116.76 | 1.33% | 4,020,717 |
| Mar 13, 2025 | 115.77 | 117.47 | 114.96 | 115.23 | 115.23 | -0.03% | 4,629,136 |
| Mar 12, 2025 | 115.90 | 116.07 | 114.95 | 115.26 | 115.26 | -0.95% | 4,970,937 |
| Mar 11, 2025 | 120.27 | 120.58 | 115.94 | 116.36 | 116.36 | -3.53% | 6,498,313 |
| Mar 10, 2025 | 121.04 | 123.70 | 120.05 | 120.62 | 120.62 | -0.82% | 6,243,277 |
| Mar 7, 2025 | 119.60 | 121.66 | 119.32 | 121.62 | 121.62 | 0.93% | 5,635,793 |
| Mar 6, 2025 | 118.94 | 120.58 | 118.17 | 120.50 | 120.50 | 1.24% | 5,742,074 |
| Mar 5, 2025 | 117.48 | 119.59 | 117.32 | 119.02 | 119.02 | 1.91% | 6,812,003 |
| Mar 4, 2025 | 118.49 | 118.66 | 116.60 | 116.79 | 116.79 | -2.07% | 5,387,043 |
| Mar 3, 2025 | 119.82 | 120.98 | 118.77 | 119.26 | 119.26 | 0.19% | 5,165,125 |
| Feb 28, 2025 | 117.80 | 119.63 | 117.80 | 119.03 | 119.03 | 1.19% | 8,754,868 |