United Parcel Service, Inc. - 0R08.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	98.3	98.3	95.26	98.88	95	7,320
December 03, 2025	95.52	97.4	97.4	97.74	95.44	3,100
December 02, 2025	95.05	95.16	95.16	97	94.53	1,941
December 01, 2025	95.2	96.01	96.01	96.59	94.83	4,524
November 28, 2025	95.74	96	96	97	95	1,633
November 26, 2025	94.86	94.98	95.04	96.35	93.95	2,463
November 25, 2025	93.9	94.88	94.88	95.53	93	2,386
November 24, 2025	95.22	94.31	94.31	95.4	93.48	2,929
November 21, 2025	90.8	91.75	91.75	96.2	90.75	3,949
November 20, 2025	93	92.32	92.32	93.69	91.01	3,269
November 19, 2025	92.6	93.13	93.13	93.84	92.3	3,744
November 18, 2025	93.59	93.07	93.07	94.56	92.1	2,329
November 17, 2025	94.27	94.36	94.36	95.31	93.68	17,036
November 14, 2025	95.89	96.32	96.32	96.65	94.6	1,241
November 13, 2025	96.15	96.58	96.58	97.09	95.95	6,101
November 12, 2025	95.26	96.25	96.25	96.42	94.5	5,751
November 11, 2025	93.13	95.04	95.04	95.25	92.52	1,961
November 10, 2025	96.23	92.56	92.56	97.38	92.08	7,590
November 07, 2025	93.97	95.36	95.36	95.75	92.26	3,433
November 06, 2025	92.41	93.39	93.39	93.79	92	3,524
November 05, 2025	91.75	93.41	93.41	93.96	91.1	7,259
November 04, 2025	93.19	93.4	93.4	94.49	92.88	6,154
November 03, 2025	96.5	94.57	94.57	98	93.65	9,704
October 31, 2025	95.06	96.47	96.47	96.53	94.3	7,394
October 30, 2025	97.43	95.2	95.2	98.26	95.11	6,835
October 29, 2025	95.91	97.27	97.27	98.29	95.3	10,528
October 28, 2025	89.6	95.79	95.79	104.7	88.36	73,778
October 27, 2025	87.88	89.1	89.1	89.28	87.5	22,822
October 24, 2025	87.46	87.71	87.71	88.27	87	4,151
October 23, 2025	87.15	87.6	87.6	88.4	86.35	7,558
October 22, 2025	88.24	87.51	87.51	88.69	87.15	4,623
October 21, 2025	86.8	88.29	88.29	88.67	86.38	8,689
October 20, 2025	86.85	87.28	87.28	87.5	86.62	4,055
October 17, 2025	84.75	85.7	85.7	86.65	84.1	2,353
October 16, 2025	84.3	84.72	84.72	85.35	83.89	5,979
October 15, 2025	84.3	84.14	84.14	84.9	83.65	6,202
October 14, 2025	83.04	82.84	83.74	83.8	82	5,209
October 13, 2025	83.48	83.25	83.2	83.88	82.76	6,098
October 10, 2025	85.59	83.13	83.13	86.06	83.01	12,620
October 09, 2025	86.5	85.04	85.04	86.9	85.02	4,494
October 08, 2025	86.15	86.66	86.66	87.09	85.27	7,683
October 07, 2025	86.82	85.9	85.9	87.38	85.9	8,017
October 06, 2025	87	86.15	86.15	87.11	85.8	11,512
October 03, 2025	86	87.16	87.16	87.33	85.37	11,394
October 02, 2025	84.87	86.2	86.2	87.09	84.45	22,026
October 01, 2025	83.2	83.64	83.64	84.13	83.2	6,250
September 30, 2025	84.41	83.15	83.15	84.85	82.67	8,141
September 29, 2025	83.99	84.22	84.22	84.41	83.5	6,609
September 26, 2025	82.73	83.54	83.54	83.59	82.59	12,240
September 25, 2025	83.84	82.53	82.53	83.94	82.48	13,420
September 24, 2025	84.56	83.92	83.92	85.04	83.92	14,147
September 23, 2025	84.3	84.43	84.43	85.69	84.3	8,425
September 22, 2025	84.39	83.75	83.75	84.4	83.15	10,387
September 19, 2025	86.34	84.32	84.32	86.68	84.12	37,559
September 18, 2025	84.68	84.26	84.26	85.01	84.05	63,508
September 17, 2025	85.21	86.14	86.18	86.3	85	8,690
September 16, 2025	84.97	85.26	85.26	85.26	84.21	4,246
September 15, 2025	84.75	84.58	84.58	85.11	84.2	13,449
September 12, 2025	84.9	84.69	84.69	85.02	83.86	9,640
September 11, 2025	84.04	83.6	83.6	84.79	81.85	24,498

United Parcel Service, Inc. (0R08.L) LSE