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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	84.5	83.95	83.95	85.19	83.73	13,374
September 09, 2025	84.3	84.49	84.49	84.89	84.05	13,950
September 08, 2025	84.99	83.45	83.45	85.7	83.06	18,507
September 05, 2025	84.72	84.86	84.86	86.27	84.18	11,885
September 04, 2025	85.43	84.25	84.25	85.64	83.68	32,570
September 03, 2025	85.44	85.15	85.15	85.85	84.79	15,019
September 02, 2025	87.7	85.04	85.04	87.7	84.98	13,919
August 29, 2025	87.27	87.63	87.63	88.49	87.02	18,935
August 28, 2025	88.1	86.74	86.74	88.33	86.47	19,012
August 27, 2025	87.49	87.41	87.41	88.05	87.18	10,777
August 26, 2025	87.77	87.46	87.46	88.22	87.05	5,298
August 22, 2025	86.36	88.38	88.38	89.24	86.35	16,564
August 21, 2025	86.89	86.41	86.41	87.24	85.96	12,174
August 20, 2025	87.45	87.08	87.08	88.39	86.94	11,124
August 19, 2025	86.7	87.38	87.38	88.28	86.55	7,240
August 18, 2025	87.5	87.06	87.06	87.84	86.48	14,398
August 15, 2025	89.09	88.74	87.09	89.37	88.23	16,982
August 14, 2025	88.7	88.85	87.21	89.26	86.68	15,999

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