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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	100.92	101.09	101.09	101.48	100.53	4.29M
June 13, 2025	100.39	99.99	99.99	101.49	99.71	2.75M
June 12, 2025	101.06	100.92	100.92	101.06	100.18	3.08M
June 11, 2025	102.61	101.16	101.16	103.32	100.95	4.92M
June 10, 2025	99.66	102.46	102.46	102.66	99.6	6.62M
June 09, 2025	98.5	99.31	99.31	99.8	98.44	4.04M
June 06, 2025	97.93	98.25	98.25	98.75	97.93	3.04M
June 05, 2025	98.74	96.87	96.87	98.8	96.58	4.57M
June 04, 2025	98.27	98.55	98.55	98.77	97.79	3.93M
June 03, 2025	96.94	98.08	98.08	98.42	96.22	3.96M
June 02, 2025	97.27	97.36	97.36	97.53	95.94	4.27M
May 30, 2025	97.72	97.54	97.54	98	96.63	6.76M
May 29, 2025	97.28	98.1	98.1	98.33	96.8	4.6M
May 28, 2025	97.65	96.74	96.74	98.05	96.53	3.82M
May 27, 2025	96.43	97.55	97.55	97.72	95.94	6M
May 23, 2025	95.61	95.37	95.37	96.17	95.23	3.31M
May 22, 2025	95.75	96.97	96.97	97.28	95.25	5.18M
May 21, 2025	96.7	95.85	95.85	97.2	95.81	5.3M
May 20, 2025	98.61	97.55	97.55	98.99	97.37	4.66M
May 19, 2025	98.44	99.11	99.11	99.14	98.37	6.22M
May 16, 2025	101.28	101.32	101.32	101.65	100.35	6.29M
May 15, 2025	99.9	100.35	100.35	100.41	99.24	4.51M
May 14, 2025	99.85	99.65	99.65	100.16	98.78	6.18M
May 13, 2025	101.38	99.81	99.81	101.46	99.31	7.03M
May 12, 2025	100.59	101.21	101.21	102.84	100.35	8.34M
May 09, 2025	97.2	95.89	95.89	97.71	95.7	5.62M
May 08, 2025	94.69	96.95	96.95	97.55	94.45	6.65M
May 07, 2025	93.71	93.96	93.96	94.38	93.2	5.85M

United Parcel Service, Inc. (UPS) NYSE