UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2025	86.85	88.31	86.65	87.22	-	0.82%	4,708,839
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
Jul 29, 2025	98.19	98.19	90.72	90.84	89.15	-10.57%	26,112,264
Jul 28, 2025	103.06	103.37	101.28	101.58	99.69	-1.91%	7,045,921
Jul 25, 2025	102.87	104.16	102.28	103.56	101.63	1.00%	5,473,604
Jul 24, 2025	103.12	103.50	102.11	102.53	100.62	-0.97%	3,677,151
Jul 23, 2025	101.72	103.94	101.40	103.53	101.60	2.36%	5,079,534
Jul 22, 2025	99.20	101.22	99.00	101.14	99.26	2.26%	5,751,704
Jul 21, 2025	99.56	99.60	98.73	98.90	97.06	-0.32%	3,750,226
Jul 18, 2025	99.72	99.78	98.58	99.22	97.37	-0.28%	4,572,413
Jul 17, 2025	99.33	100.00	98.27	99.50	97.65	-0.13%	3,949,866
Jul 16, 2025	99.71	100.23	98.54	99.63	97.78	0.10%	4,782,664
Jul 15, 2025	100.30	100.66	99.52	99.53	97.68	-0.59%	4,033,367
Jul 14, 2025	101.00	101.08	99.57	100.12	98.26	-1.14%	4,030,623
Jul 11, 2025	102.23	102.90	101.19	101.27	99.39	-1.60%	4,342,857
Jul 10, 2025	102.74	104.49	102.48	102.92	101.01	0.75%	3,646,082
Jul 9, 2025	102.92	103.25	101.90	102.15	100.25	-0.22%	4,566,456
Jul 8, 2025	101.29	103.70	101.20	102.38	100.48	1.52%	6,511,395
Jul 7, 2025	104.00	104.29	100.78	100.85	98.97	-3.15%	5,299,760
Jul 3, 2025	106.43	106.46	104.13	104.13	102.19	-1.34%	2,961,254
Jul 2, 2025	104.25	105.89	103.95	105.54	103.58	1.02%	5,243,223
Jul 1, 2025	100.75	105.89	100.72	104.47	102.53	3.50%	6,819,330
Jun 30, 2025	101.16	101.27	100.26	100.94	99.06	-0.24%	5,446,809
Jun 27, 2025	101.00	101.96	100.43	101.18	99.30	0.58%	5,869,907
Jun 26, 2025	100.13	101.30	99.79	100.60	98.73	1.24%	4,161,711
Jun 25, 2025	99.63	100.28	98.62	99.37	97.52	-1.24%	6,058,102
Jun 24, 2025	101.22	101.59	100.11	100.62	98.75	0.22%	3,686,816
Jun 23, 2025	99.13	100.45	98.73	100.40	98.53	1.14%	5,077,188
Jun 20, 2025	99.73	100.51	99.11	99.27	97.42	0.06%	11,096,554
Jun 18, 2025	99.62	100.25	98.98	99.21	97.36	-0.46%	4,362,986
Jun 17, 2025	100.54	100.91	99.32	99.67	97.82	-1.40%	3,800,488
Jun 16, 2025	100.92	101.48	100.53	101.09	99.21	1.09%	4,293,733
Jun 13, 2025	100.39	101.49	99.71	100.00	98.14	-0.91%	4,240,043
Jun 12, 2025	101.06	101.06	100.18	100.92	99.04	-0.24%	3,106,392
Jun 11, 2025	102.61	103.32	100.95	101.16	99.28	-1.27%	4,917,430
Jun 10, 2025	99.66	102.66	99.60	102.46	100.55	3.17%	6,902,536
Jun 9, 2025	98.50	99.80	98.44	99.31	97.46	1.08%	4,037,239