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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 98.19 | 98.19 | 90.72 | 90.84 | 90.84 | -10.57% | 25,735,582 |
Jul 28, 2025 | 103.06 | 103.37 | 101.28 | 101.58 | 101.58 | -1.91% | 7,045,921 |
Jul 25, 2025 | 102.87 | 104.16 | 102.28 | 103.56 | 103.56 | 1.00% | 5,473,604 |
Jul 24, 2025 | 103.12 | 103.50 | 102.11 | 102.53 | 102.53 | -0.97% | 3,677,151 |
Jul 23, 2025 | 101.72 | 103.94 | 101.40 | 103.53 | 103.53 | 2.36% | 5,079,534 |
Jul 22, 2025 | 99.20 | 101.22 | 99.00 | 101.14 | 101.14 | 2.26% | 5,751,704 |
Jul 21, 2025 | 99.56 | 99.60 | 98.73 | 98.90 | 98.90 | -0.32% | 3,750,226 |
Jul 18, 2025 | 99.72 | 99.78 | 98.58 | 99.22 | 99.22 | -0.28% | 4,572,413 |
Jul 17, 2025 | 99.33 | 100.00 | 98.27 | 99.50 | 99.50 | -0.13% | 3,949,866 |
Jul 16, 2025 | 99.71 | 100.23 | 98.54 | 99.63 | 99.63 | 0.10% | 4,782,664 |
Jul 15, 2025 | 100.30 | 100.66 | 99.52 | 99.53 | 99.53 | -0.59% | 4,033,367 |
Jul 14, 2025 | 101.00 | 101.08 | 99.57 | 100.12 | 100.12 | -1.14% | 4,030,623 |
Jul 11, 2025 | 102.23 | 102.90 | 101.19 | 101.27 | 101.27 | -1.60% | 4,342,857 |
Jul 10, 2025 | 102.74 | 104.49 | 102.48 | 102.92 | 102.92 | 0.75% | 3,646,082 |
Jul 9, 2025 | 102.92 | 103.25 | 101.90 | 102.15 | 102.15 | -0.22% | 4,566,456 |
Jul 8, 2025 | 101.29 | 103.70 | 101.20 | 102.38 | 102.38 | 1.52% | 6,511,395 |
Jul 7, 2025 | 104.00 | 104.29 | 100.78 | 100.85 | 100.85 | -3.15% | 5,299,760 |
Jul 3, 2025 | 106.43 | 106.46 | 104.13 | 104.13 | 104.13 | -1.34% | 2,961,254 |
Jul 2, 2025 | 104.25 | 105.89 | 103.95 | 105.54 | 105.54 | 1.02% | 5,243,223 |
Jul 1, 2025 | 100.75 | 105.89 | 100.72 | 104.47 | 104.47 | 3.50% | 6,819,330 |
Jun 30, 2025 | 101.16 | 101.27 | 100.26 | 100.94 | 100.94 | -0.24% | 5,446,809 |
Jun 27, 2025 | 101.00 | 101.96 | 100.43 | 101.18 | 101.18 | 0.58% | 5,869,907 |
Jun 26, 2025 | 100.13 | 101.30 | 99.79 | 100.60 | 100.60 | 1.24% | 4,161,711 |
Jun 25, 2025 | 99.63 | 100.28 | 98.62 | 99.37 | 99.37 | -1.24% | 6,058,102 |
Jun 24, 2025 | 101.22 | 101.59 | 100.11 | 100.62 | 100.62 | 0.22% | 3,686,816 |
Jun 23, 2025 | 99.13 | 100.45 | 98.73 | 100.40 | 100.40 | 1.14% | 5,077,188 |
Jun 20, 2025 | 99.73 | 100.51 | 99.11 | 99.27 | 99.27 | 0.06% | 11,096,554 |
Jun 18, 2025 | 99.62 | 100.25 | 98.98 | 99.21 | 99.21 | -0.46% | 4,362,986 |
Jun 17, 2025 | 100.54 | 100.91 | 99.32 | 99.67 | 99.67 | -1.40% | 3,800,488 |
Jun 16, 2025 | 100.92 | 101.48 | 100.53 | 101.09 | 101.09 | 1.09% | 4,293,733 |
Jun 13, 2025 | 100.39 | 101.49 | 99.71 | 100.00 | 100.00 | -0.91% | 4,240,043 |
Jun 12, 2025 | 101.06 | 101.06 | 100.18 | 100.92 | 100.92 | -0.24% | 3,106,392 |
Jun 11, 2025 | 102.61 | 103.32 | 100.95 | 101.16 | 101.16 | -1.27% | 4,917,430 |
Jun 10, 2025 | 99.66 | 102.66 | 99.60 | 102.46 | 102.46 | 3.17% | 6,902,536 |
Jun 9, 2025 | 98.50 | 99.80 | 98.44 | 99.31 | 99.31 | 1.08% | 4,037,239 |
Jun 6, 2025 | 97.93 | 98.75 | 97.93 | 98.25 | 98.25 | 1.42% | 3,043,381 |
Jun 5, 2025 | 98.74 | 98.80 | 96.58 | 96.87 | 96.87 | -1.70% | 4,585,546 |
Jun 4, 2025 | 98.27 | 98.77 | 97.79 | 98.55 | 98.55 | 0.48% | 3,933,771 |
Jun 3, 2025 | 96.94 | 98.42 | 96.22 | 98.08 | 98.08 | 0.74% | 4,098,054 |
Jun 2, 2025 | 97.27 | 97.53 | 95.94 | 97.36 | 97.36 | -0.18% | 4,274,803 |
May 30, 2025 | 97.72 | 98.00 | 96.63 | 97.54 | 97.54 | -0.57% | 6,763,648 |
May 29, 2025 | 97.28 | 98.33 | 96.80 | 98.10 | 98.10 | 1.41% | 4,595,527 |
May 28, 2025 | 97.65 | 98.05 | 96.53 | 96.74 | 96.74 | -0.83% | 3,816,482 |
May 27, 2025 | 96.43 | 97.72 | 95.94 | 97.55 | 97.55 | 2.29% | 6,117,446 |
May 23, 2025 | 95.61 | 96.17 | 95.23 | 95.37 | 95.37 | -1.65% | 3,318,510 |
May 22, 2025 | 95.75 | 97.28 | 95.25 | 96.97 | 96.97 | 1.17% | 5,179,856 |
May 21, 2025 | 96.70 | 97.20 | 95.81 | 95.85 | 95.85 | -1.74% | 5,298,558 |
May 20, 2025 | 98.61 | 98.99 | 97.37 | 97.55 | 97.55 | -1.57% | 4,671,813 |
May 19, 2025 | 98.44 | 99.14 | 98.37 | 99.11 | 99.11 | -2.18% | 6,217,677 |
May 16, 2025 | 101.28 | 101.65 | 100.35 | 101.32 | 99.67 | 0.97% | 6,321,200 |