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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	87.96	86.98	85.37	88.14	86.42	6,265
August 12, 2025	86.46	87.47	85.85	88.19	86.46	5,527
August 11, 2025	87.5	86.06	84.47	88.7	85.79	7,854
August 08, 2025	87	86.78	85.18	87.03	85.79	4,398
August 07, 2025	86.99	86.91	85.3	87.67	86.56	7,151
August 06, 2025	86.95	86.1	84.5	87.31	85.73	6,150
August 05, 2025	85.55	86.92	85.31	87.05	84.85	10,829
August 04, 2025	86.64	85.5	83.92	86.64	85	8,719
August 01, 2025	86.35	84.96	84.96	86.49	84.96	6,981
July 31, 2025	87.72	86.08	86.08	88.1	85.76	15,049
July 30, 2025	91.5	89.18	89.18	91.8	88.15	32,955
July 29, 2025	101.75	91.72	91.72	101.75	91.46	74,609
July 28, 2025	104.1	101.61	101.61	104.2	101.61	3,922
July 25, 2025	102.5	103.57	103.57	103.57	102.27	1,615
July 24, 2025	103.31	103.46	103.46	103.5	102.23	1,379
July 23, 2025	101.22	103.8	103.8	103.8	101.22	5,772
July 22, 2025	99.37	100.54	100.54	100.9	99.04	1,590
July 21, 2025	99.6	99.29	99.29	99.6	98.8	19,769
July 18, 2025	99.77	98.95	98.95	100.6	98.7	833
July 17, 2025	100.03	98.75	99.57	100.06	98.27	1,109
July 16, 2025	99.88	99.27	99.27	100.16	98.77	2,313
July 15, 2025	100.5	99.8	99.8	100.75	99.8	1,490
July 14, 2025	101.8	100.94	100.94	101.86	99.63	2,369
July 11, 2025	102.68	102.09	102.09	102.68	101.59	1,187
July 10, 2025	102.2	103.9	103.9	104.41	102.16	1,249
July 09, 2025	102.99	103.04	103.04	103.18	101.96	1,440
July 08, 2025	101.6	102.66	102.66	103.67	101.25	2,393
July 07, 2025	103.89	101.19	101.19	104.1	101.19	1,885
July 03, 2025	105.98	104.89	104.89	106.65	104.19	2,633
July 02, 2025	104.8	105.05	105.05	105.4	104.05	29,728
July 01, 2025	101.2	104.49	104.49	105.8	101	7,577
June 30, 2025	101.1	100.83	100.83	101.59	100.26	1,000
June 27, 2025	101.03	101.38	101.38	101.94	101	4,750
June 26, 2025	99.7	100.37	100.37	101.21	99.7	1,380
June 25, 2025	100.69	98.92	98.92	100.69	98.69	4,261
June 24, 2025	100.93	100.77	100.77	101.49	100.59	3,120
June 23, 2025	99	99.67	99.67	100.23	98.75	1,986
June 20, 2025	99.51	99.8	99.8	100.46	99.17	821
June 18, 2025	99.8	99.52	99.52	100.07	99.32	1,344
June 17, 2025	100.46	100.19	100.19	100.84	100.07	599
June 16, 2025	100.68	101.35	101.35	101.46	100.58	4,622
June 13, 2025	100	100.47	100.47	101.39	98	1,465
June 12, 2025	101.37	100.86	100.86	101.37	100.18	5,980
June 11, 2025	102.6	101.73	101.73	103.32	101.27	3,329
June 10, 2025	99.82	102.19	102.19	102.61	99.51	3,269

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