United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
84.18
-1.02 (-1.20%)
At close: Sep 17, 2025, 4:00 PM EDT
84.66
+0.48 (0.57%)
Pre-market: Sep 18, 2025, 7:39 AM EDT
UPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 85.07 | 86.37 | 83.73 | 84.18 | 84.18 | -1.20% | 8,521,421 |
| Sep 16, 2025 | 84.43 | 85.35 | 84.31 | 85.20 | 85.20 | 1.40% | 6,185,459 |
| Sep 15, 2025 | 84.87 | 85.17 | 83.91 | 84.02 | 84.02 | -0.39% | 6,388,968 |
| Sep 12, 2025 | 84.79 | 85.02 | 83.87 | 84.35 | 84.35 | -0.35% | 5,545,458 |
| Sep 11, 2025 | 82.43 | 84.87 | 82.00 | 84.65 | 84.65 | 0.95% | 10,453,460 |
| Sep 10, 2025 | 84.35 | 85.17 | 83.72 | 83.85 | 83.85 | -0.65% | 6,684,575 |
| Sep 9, 2025 | 84.23 | 84.93 | 84.05 | 84.40 | 84.40 | 0.09% | 7,889,670 |
| Sep 8, 2025 | 85.05 | 85.05 | 83.05 | 84.32 | 84.32 | -0.85% | 11,783,708 |
| Sep 5, 2025 | 84.61 | 86.34 | 84.19 | 85.04 | 85.04 | 0.66% | 8,585,440 |
| Sep 4, 2025 | 85.64 | 85.69 | 83.67 | 84.48 | 84.48 | -0.95% | 10,741,521 |
| Sep 3, 2025 | 85.37 | 85.88 | 84.78 | 85.29 | 85.29 | 0.07% | 7,375,290 |
| Sep 2, 2025 | 86.62 | 86.85 | 84.81 | 85.23 | 85.23 | -2.53% | 10,058,846 |
| Aug 29, 2025 | 87.22 | 88.54 | 87.01 | 87.44 | 87.44 | 0.19% | 6,838,522 |
| Aug 28, 2025 | 88.20 | 88.24 | 86.46 | 87.27 | 87.27 | -0.67% | 8,618,515 |
| Aug 27, 2025 | 87.61 | 88.05 | 87.15 | 87.86 | 87.86 | 0.46% | 5,482,239 |
| Aug 26, 2025 | 87.60 | 88.27 | 87.04 | 87.46 | 87.46 | -0.32% | 5,478,032 |
| Aug 25, 2025 | 88.55 | 88.66 | 87.48 | 87.74 | 87.74 | -1.22% | 6,029,875 |
| Aug 22, 2025 | 86.45 | 89.30 | 86.38 | 88.82 | 88.82 | 3.10% | 10,230,694 |
| Aug 21, 2025 | 86.85 | 86.92 | 85.98 | 86.15 | 86.15 | -0.91% | 6,193,172 |
| Aug 20, 2025 | 87.16 | 88.44 | 86.88 | 86.94 | 86.94 | -0.98% | 7,076,352 |
| Aug 19, 2025 | 86.85 | 88.31 | 86.65 | 87.80 | 87.80 | 1.49% | 7,227,577 |
| 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 |