United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
97.63
-0.47 (-0.48%)
May 30, 2025, 3:12 PM - Market open
UPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 97.72 | 98.00 | 96.63 | 97.36 | - | -0.75% | 2,016,665 |
| 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 |
| May 15, 2025 | 99.90 | 100.41 | 99.24 | 100.35 | 98.72 | 0.70% | 4,523,261 |
| May 14, 2025 | 99.85 | 100.16 | 98.78 | 99.65 | 98.03 | -0.16% | 6,175,518 |
| May 13, 2025 | 101.38 | 101.46 | 99.31 | 99.81 | 98.19 | -1.38% | 7,031,773 |
| May 12, 2025 | 100.59 | 102.84 | 100.35 | 101.21 | 99.56 | 5.55% | 8,336,545 |
| May 9, 2025 | 97.20 | 97.71 | 95.70 | 95.89 | 94.33 | -1.09% | 5,618,972 |
| May 8, 2025 | 94.69 | 97.55 | 94.45 | 96.95 | 95.37 | 3.18% | 6,649,610 |
| May 7, 2025 | 93.71 | 94.38 | 93.20 | 93.96 | 92.43 | 0.16% | 5,893,456 |
| May 6, 2025 | 95.00 | 95.52 | 93.81 | 93.81 | 92.28 | -1.83% | 5,154,306 |
| May 5, 2025 | 95.67 | 96.45 | 95.01 | 95.56 | 94.00 | -0.87% | 5,406,767 |
| May 2, 2025 | 96.00 | 97.66 | 95.89 | 96.40 | 94.83 | 1.90% | 5,689,616 |
| May 1, 2025 | 94.85 | 96.09 | 93.57 | 94.60 | 93.06 | -0.73% | 7,501,503 |
| Apr 30, 2025 | 96.47 | 96.54 | 94.07 | 95.30 | 93.75 | -1.48% | 9,305,811 |
| Apr 29, 2025 | 96.00 | 98.80 | 95.52 | 96.73 | 95.16 | -0.37% | 10,314,605 |
| Apr 28, 2025 | 97.90 | 98.96 | 96.52 | 97.09 | 95.51 | -0.84% | 8,664,601 |
| Apr 25, 2025 | 98.04 | 98.65 | 97.11 | 97.91 | 96.32 | -1.02% | 4,577,702 |
| Apr 24, 2025 | 97.00 | 98.98 | 96.29 | 98.92 | 97.31 | 1.76% | 6,641,049 |
| Apr 23, 2025 | 98.58 | 99.82 | 96.97 | 97.21 | 95.63 | 0.38% | 5,817,181 |
| Apr 22, 2025 | 96.27 | 97.80 | 96.06 | 96.84 | 95.26 | 0.61% | 4,305,329 |
| Apr 21, 2025 | 95.57 | 96.34 | 94.62 | 96.25 | 94.68 | -0.19% | 3,930,764 |
| Apr 17, 2025 | 94.94 | 97.32 | 94.66 | 96.43 | 94.86 | 2.37% | 4,740,071 |
| Apr 16, 2025 | 96.45 | 96.65 | 93.52 | 94.20 | 92.67 | -2.38% | 4,632,810 |
| Apr 15, 2025 | 98.49 | 98.57 | 96.22 | 96.50 | 94.93 | -2.20% | 5,767,000 |
| Apr 14, 2025 | 98.47 | 100.94 | 97.99 | 98.67 | 97.06 | 1.64% | 4,926,900 |
| Apr 11, 2025 | 95.75 | 99.70 | 93.61 | 97.08 | 95.50 | 0.54% | 5,544,132 |
| Apr 10, 2025 | 98.12 | 98.13 | 93.98 | 96.56 | 94.99 | -3.11% | 7,553,658 |
| Apr 9, 2025 | 91.18 | 100.19 | 90.55 | 99.66 | 98.04 | 8.42% | 8,849,771 |
| Apr 8, 2025 | 97.80 | 97.80 | 90.71 | 91.92 | 90.42 | -3.81% | 8,233,807 |
| Apr 7, 2025 | 95.00 | 99.20 | 93.23 | 95.56 | 94.00 | -2.20% | 8,729,803 |
| Apr 4, 2025 | 98.33 | 100.59 | 96.57 | 97.71 | 96.12 | -2.41% | 9,567,695 |
| Apr 3, 2025 | 106.74 | 107.39 | 99.97 | 100.12 | 98.49 | -9.15% | 10,057,743 |
| Apr 2, 2025 | 108.85 | 110.50 | 108.59 | 110.20 | 108.41 | 0.86% | 4,540,039 |
| Apr 1, 2025 | 110.01 | 110.10 | 108.18 | 109.26 | 107.48 | -0.66% | 5,877,447 |
| Mar 31, 2025 | 109.01 | 110.86 | 108.30 | 109.99 | 108.20 | 0.30% | 6,536,071 |
| Mar 28, 2025 | 111.26 | 111.34 | 109.62 | 109.66 | 107.88 | -1.22% | 3,284,071 |
| Mar 27, 2025 | 110.82 | 111.78 | 110.42 | 111.01 | 109.20 | - | 4,031,662 |
| Mar 26, 2025 | 110.70 | 112.35 | 110.36 | 111.01 | 109.20 | 0.96% | 6,617,301 |
| Mar 25, 2025 | 115.83 | 116.00 | 109.89 | 109.95 | 108.16 | -5.05% | 10,645,452 |
| Mar 24, 2025 | 115.72 | 117.19 | 115.25 | 115.80 | 113.92 | 0.61% | 6,611,592 |
| Mar 21, 2025 | 114.36 | 115.42 | 112.46 | 115.10 | 113.23 | -1.61% | 19,575,263 |
| Mar 20, 2025 | 116.27 | 118.21 | 116.25 | 116.98 | 115.08 | -0.42% | 3,655,588 |