Skip to main content
logo
United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
101.92
-0.16 (-0.16%)
At close: Dec 19, 2025, 4:00 PM EST
102.06
+0.14 (0.14%)
After-hours: Dec 19, 2025, 7:56 PM EST

UPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025101.11102.19100.12101.92101.92-0.16%15,326,746
Dec 18, 2025101.33102.89101.19102.08102.081.11%7,603,534
Dec 17, 2025100.18101.4099.91100.96100.960.85%5,978,801
Dec 16, 2025100.14100.6899.12100.11100.110.04%4,841,963
Dec 15, 2025101.00101.2699.75100.07100.07-0.84%5,061,728
Dec 12, 2025101.06101.66100.02100.92100.920.44%4,510,215
Dec 11, 2025100.11101.2099.00100.48100.480.84%5,264,199
Dec 10, 202597.14100.1197.1099.6499.642.75%7,188,053
Dec 9, 202595.6097.1995.5396.9796.971.49%4,738,307
Dec 8, 202595.0496.4394.8795.5595.550.72%5,617,365
Dec 5, 202595.0095.8594.5894.8794.870.12%5,523,608
Dec 4, 202598.3198.6994.5094.7694.76-3.51%9,451,302
Dec 3, 202596.0698.2595.8998.2198.212.75%7,259,001
Dec 2, 202595.4496.0094.5095.5895.580.38%4,854,532
Dec 1, 202595.5496.6695.0395.2295.22-0.60%4,772,515
Nov 28, 202595.5396.3595.2995.7995.790.13%2,554,789
Nov 26, 202594.2595.8093.7695.6795.671.20%4,685,759
Nov 25, 202594.0595.3893.5494.5494.541.05%5,840,207
Nov 24, 202594.7094.7593.3593.5693.56-1.16%6,554,599
Nov 21, 202591.5896.2291.3194.6694.664.17%8,913,223
Nov 20, 202592.7893.8490.8490.8790.87-1.67%7,452,670
Nov 19, 202593.2394.0092.3892.4192.41-0.45%5,604,331
Nov 18, 202593.6093.6892.0792.8392.83-1.44%6,347,751
Nov 17, 202594.2295.4193.5694.1994.19-1.86%6,488,188
Nov 14, 202595.7196.7195.1795.9894.340.01%6,583,028
Nov 13, 202596.1097.1295.7595.9794.33-0.22%6,119,485
Nov 12, 202595.5596.5095.3596.1894.541.21%5,814,484
Nov 11, 202593.8195.5092.8695.0393.412.12%6,859,233
Nov 10, 202595.8495.9292.0593.0691.47-3.01%9,771,896
Nov 7, 202593.4096.2293.2095.9594.312.51%7,741,714
Nov 6, 202593.1093.9292.6393.6092.000.74%6,571,797
Nov 5, 202592.4394.0391.1092.9191.32-0.36%6,215,284
Nov 4, 202593.7594.6092.8893.2591.66-0.89%6,457,706
Nov 3, 202596.4196.4193.5994.0992.48-2.42%7,693,083
Oct 31, 202594.9296.9094.5896.4294.771.43%7,305,353
Oct 30, 202597.0898.3094.8695.0693.44-2.40%10,073,583
Oct 29, 202596.9098.2995.7397.4095.741.08%10,789,186
Oct 28, 202598.45100.5795.0096.3694.718.00%30,026,986
Oct 27, 202588.2289.3288.2289.2287.702.29%12,012,892
Oct 24, 202587.9288.3187.1487.2285.730.22%5,256,153
Oct 23, 202587.5388.4786.3087.0385.54-0.06%5,764,798
Oct 22, 202587.7588.2186.9387.0885.59-1.11%5,258,472
Oct 21, 202586.7588.7086.3788.0686.561.32%6,181,487
Oct 20, 202586.6587.5086.4086.9185.420.58%5,456,544
Oct 17, 202585.6786.7885.2486.4184.930.90%9,396,125
Oct 16, 202584.7585.7383.8585.6484.181.84%7,056,212
Oct 15, 202584.2484.9383.6184.0982.650.05%4,903,013
Oct 14, 202582.5084.3082.0084.0582.611.05%6,306,795
Oct 13, 202583.1883.9982.8683.1881.760.37%6,132,158
Oct 10, 202585.4086.0682.5582.8781.45-2.83%8,505,974