UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	99.72	100.17	99.49	99.64	99.64	-0.04%	3,393,155
Dec 29, 2025	100.51	101.00	99.06	99.68	99.68	-0.86%	4,325,614
Dec 26, 2025	100.52	100.89	99.95	100.54	100.54	-0.12%	2,849,786
Dec 24, 2025	100.20	101.07	99.90	100.66	100.66	0.47%	1,842,747
Dec 23, 2025	100.69	100.90	99.88	100.19	100.19	-0.54%	4,631,795
Dec 22, 2025	101.63	102.00	100.03	100.73	100.73	-1.17%	5,448,296
Dec 19, 2025	101.11	102.19	100.12	101.92	101.92	-0.16%	15,326,746
Dec 18, 2025	101.33	102.89	101.19	102.08	102.08	1.11%	7,603,534
Dec 17, 2025	100.18	101.40	99.91	100.96	100.96	0.85%	5,978,801
Dec 16, 2025	100.14	100.68	99.12	100.11	100.11	0.04%	4,841,963
Dec 15, 2025	101.00	101.26	99.75	100.07	100.07	-0.84%	5,061,728
Dec 12, 2025	101.06	101.66	100.02	100.92	100.92	0.44%	4,510,215
Dec 11, 2025	100.11	101.20	99.00	100.48	100.48	0.84%	5,264,199
Dec 10, 2025	97.14	100.11	97.10	99.64	99.64	2.75%	7,188,053
Dec 9, 2025	95.60	97.19	95.53	96.97	96.97	1.49%	4,738,307
Dec 8, 2025	95.04	96.43	94.87	95.55	95.55	0.72%	5,617,365
Dec 5, 2025	95.00	95.85	94.58	94.87	94.87	0.12%	5,523,608
Dec 4, 2025	98.31	98.69	94.50	94.76	94.76	-3.51%	9,451,302
Dec 3, 2025	96.06	98.25	95.89	98.21	98.21	2.75%	7,259,001
Dec 2, 2025	95.44	96.00	94.50	95.58	95.58	0.38%	4,854,532
Dec 1, 2025	95.54	96.66	95.03	95.22	95.22	-0.60%	4,772,515
Nov 28, 2025	95.53	96.35	95.29	95.79	95.79	0.13%	2,554,789
Nov 26, 2025	94.25	95.80	93.76	95.67	95.67	1.20%	4,685,759
Nov 25, 2025	94.05	95.38	93.54	94.54	94.54	1.05%	5,840,207
Nov 24, 2025	94.70	94.75	93.35	93.56	93.56	-1.16%	6,554,599
Nov 21, 2025	91.58	96.22	91.31	94.66	94.66	4.17%	8,913,223
Nov 20, 2025	92.78	93.84	90.84	90.87	90.87	-1.67%	7,452,670
Nov 19, 2025	93.23	94.00	92.38	92.41	92.41	-0.45%	5,604,331
Nov 18, 2025	93.60	93.68	92.07	92.83	92.83	-1.44%	6,347,751
Nov 17, 2025	94.22	95.41	93.56	94.19	94.19	-1.86%	6,488,188
Nov 14, 2025	95.71	96.71	95.17	95.98	94.34	0.01%	6,583,028
Nov 13, 2025	96.10	97.12	95.75	95.97	94.33	-0.22%	6,119,485
Nov 12, 2025	95.55	96.50	95.35	96.18	94.54	1.21%	5,814,484
Nov 11, 2025	93.81	95.50	92.86	95.03	93.41	2.12%	6,859,233
Nov 10, 2025	95.84	95.92	92.05	93.06	91.47	-3.01%	9,771,896
Nov 7, 2025	93.40	96.22	93.20	95.95	94.31	2.51%	7,741,714
Nov 6, 2025	93.10	93.92	92.63	93.60	92.00	0.74%	6,571,797
Nov 5, 2025	92.43	94.03	91.10	92.91	91.32	-0.36%	6,215,284
Nov 4, 2025	93.75	94.60	92.88	93.25	91.66	-0.89%	6,457,706
Nov 3, 2025	96.41	96.41	93.59	94.09	92.48	-2.42%	7,693,083
Oct 31, 2025	94.92	96.90	94.58	96.42	94.77	1.43%	7,305,353
Oct 30, 2025	97.08	98.30	94.86	95.06	93.44	-2.40%	10,073,583
Oct 29, 2025	96.90	98.29	95.73	97.40	95.74	1.08%	10,789,186
Oct 28, 2025	98.45	100.57	95.00	96.36	94.71	8.00%	30,026,986
Oct 27, 2025	88.22	89.32	88.22	89.22	87.70	2.29%	12,012,892
Oct 24, 2025	87.92	88.31	87.14	87.22	85.73	0.22%	5,256,153
Oct 23, 2025	87.53	88.47	86.30	87.03	85.54	-0.06%	5,764,798
Oct 22, 2025	87.75	88.21	86.93	87.08	85.59	-1.11%	5,258,472
Oct 21, 2025	86.75	88.70	86.37	88.06	86.56	1.32%	6,181,487
Oct 20, 2025	86.65	87.50	86.40	86.91	85.42	0.58%	5,456,544