United Parcel Service, Inc. - UPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	82.43	84.65	84.65	84.87	82	9.74M
September 10, 2025	84.35	83.85	83.85	85.17	83.72	6.66M
September 09, 2025	84.23	84.4	84.4	84.93	84.05	7.68M
September 08, 2025	85.05	84.32	84.32	85.05	83.05	11.78M
September 05, 2025	84.61	85.04	85.04	86.34	84.19	8.59M
September 04, 2025	85.64	84.48	84.48	85.69	83.67	10.57M
September 03, 2025	85.37	85.29	85.29	85.88	84.78	7.39M
September 02, 2025	86.62	85.23	85.23	86.85	84.81	10.06M
August 29, 2025	87.22	87.44	87.44	88.54	87.01	6.84M
August 28, 2025	88.2	87.27	87.27	88.24	86.46	8.62M
August 27, 2025	87.61	87.86	87.86	88.05	87.15	5.48M
August 26, 2025	87.6	87.46	87.46	88.27	87.04	5.48M
August 25, 2025	88.55	87.74	87.74	88.66	87.48	6.03M
August 22, 2025	86.45	88.82	88.82	89.3	86.38	8.9M
August 21, 2025	86.85	86.15	86.15	86.92	85.98	6.19M
August 20, 2025	87.16	86.94	86.94	88.44	86.88	5.7M
August 19, 2025	86.85	87.8	87.8	88.31	86.65	7.06M
August 18, 2025	87	86.51	86.51	87.44	86.39	9.39M
August 15, 2025	88.58	88.48	88.48	89.41	88.18	8.9M
August 14, 2025	87.01	88.55	88.55	89.31	86.66	12.25M
August 13, 2025	88.11	88.18	88.18	88.3	86.39	13.47M
August 12, 2025	86.63	87.43	87.43	88.28	86.5	7.32M
August 11, 2025	87.15	86.31	86.31	88.24	85.73	8.7M
August 08, 2025	86.66	86.67	86.67	87.05	85.75	6.27M
August 07, 2025	86.83	86.49	86.49	87.67	86.44	6.84M
August 06, 2025	86.8	86.25	86.25	86.98	85.73	6.33M
August 05, 2025	85.02	86.78	86.78	87.06	84.89	9.51M
August 04, 2025	85.4	85.02	85.02	86.11	84.77	8.58M
August 01, 2025	85.74	84.5	84.5	86.54	84.28	11.28M
July 31, 2025	86.9	86.16	86.16	87.08	85.76	15.78M
July 30, 2025	90.79	87.18	87.18	91	87.01	20.85M
July 29, 2025	98.19	90.84	90.84	98.19	90.72	25.71M
July 28, 2025	103.06	101.58	101.58	103.37	101.28	7.05M
July 25, 2025	102.87	103.56	103.56	104.16	102.28	5.44M
July 24, 2025	103.12	102.53	102.53	103.5	102.11	3.68M
July 23, 2025	101.72	103.53	103.53	103.94	101.4	5.08M
July 22, 2025	99.2	101.14	101.14	101.22	99	5.67M
July 21, 2025	99.56	98.9	98.9	99.6	98.73	3.75M
July 18, 2025	99.72	99.22	99.22	99.78	98.58	4.52M
July 17, 2025	99.33	99.5	99.5	100	98.27	3.94M
July 16, 2025	99.71	99.63	99.63	100.23	98.54	4.75M
July 15, 2025	100.3	99.53	99.53	100.66	99.52	4.03M
July 14, 2025	101	100.12	100.12	101.08	99.57	4.03M
July 11, 2025	102.23	101.27	101.27	102.9	101.19	4.34M
July 10, 2025	102.74	102.92	102.92	104.49	102.48	3.65M
July 09, 2025	102.92	102.15	102.15	103.25	101.9	4.52M
July 08, 2025	101.29	102.38	102.38	103.7	101.2	6.5M
July 07, 2025	104	100.85	100.85	104.29	100.78	5.3M
July 03, 2025	106.43	104.13	104.13	106.46	104.13	2.96M
July 02, 2025	104.25	105.54	105.54	105.89	103.95	5.24M
July 01, 2025	100.75	104.47	104.47	105.89	100.72	6.79M
June 30, 2025	101.16	100.94	100.94	101.27	100.26	5.45M
June 27, 2025	101	101.18	101.18	101.96	100.43	5.76M
June 26, 2025	100.13	100.6	100.6	101.3	99.79	4.16M
June 25, 2025	99.63	99.37	99.37	100.28	98.62	6.04M
June 24, 2025	101.22	100.62	100.62	101.59	100.11	3.62M
June 23, 2025	99.13	100.4	100.4	100.45	98.73	5.08M
June 20, 2025	99.73	99.27	99.27	100.51	99.11	10.88M
June 18, 2025	99.62	99.21	99.21	100.25	98.98	4.36M
June 17, 2025	100.54	99.67	99.67	100.91	99.32	3.8M

United Parcel Service, Inc. (UPS) NYSE