Skip to main content
United Parcel Service, Inc. (BIT:1UPS)
Italy flag Italy · Delayed Price · Currency is EUR
83.11
+1.08 (1.32%)
At close: Dec 3, 2025

United Parcel Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202581.2981.2981.2981.8881.88-0.37%120
Dec 4, 202584.0584.3082.0582.1882.18-1.12%153
Dec 3, 202581.8683.2881.8683.1183.111.32%172
Dec 2, 202582.0382.0382.0382.0382.03-0.97%-
Dec 1, 202581.8481.8481.8482.8382.83-0.32%170
Nov 28, 202582.7182.7182.7183.1083.101.34%40
Nov 27, 202581.7381.7381.1582.0082.000.16%14
Nov 26, 202581.8781.8781.8781.8781.87-0.59%-
Nov 25, 202581.2482.1681.2482.3682.360.66%60
Nov 24, 202582.0182.0182.0181.8281.82-1.27%14
Nov 21, 202579.7879.7879.7882.8782.872.69%102
Nov 20, 202580.8680.8680.8680.7080.70-0.31%120
Nov 19, 202580.5180.6780.5180.9580.950.62%112
Nov 18, 202579.9079.9079.9080.4580.45-1.23%100
Nov 17, 202581.4581.4581.4581.4581.45-1.25%-
Nov 14, 202582.4882.4882.4882.4882.48-0.73%-
Nov 13, 202582.9983.3582.4083.0981.680.23%514
Nov 12, 202581.4981.4981.4982.9081.492.14%-
Nov 11, 202580.8180.8180.8181.1679.781.70%100
Nov 10, 202581.8081.8079.9079.8078.45-2.96%129
Nov 7, 202581.6181.6381.1182.2380.842.07%181
Nov 6, 202580.6781.1880.6780.5679.190.74%184
Nov 5, 202579.8179.9079.8179.9778.61-2.06%107
Nov 4, 202580.2780.2780.2781.6580.270.07%-
Nov 3, 202584.1884.3084.1581.5980.21-2.03%620
Oct 31, 202581.7681.7681.7683.2881.87-1.19%2
Oct 30, 202583.7483.7483.7484.2882.850.21%22
Oct 29, 202584.0984.0982.6684.1082.672.55%74
Oct 28, 202577.0088.2377.0082.0180.627.60%783
Oct 27, 202575.2775.2775.2776.2274.930.81%14
Oct 24, 202575.3875.3875.3875.6174.330.77%15
Oct 23, 202574.9574.9574.9575.0373.76-1.16%200
Oct 22, 202575.7975.7975.7875.9174.62-0.38%200
Oct 21, 202576.2676.2676.2676.2074.912.39%40
Oct 20, 202573.1673.1673.1674.4273.161.39%-
Oct 17, 202572.7773.4972.7773.4072.160.87%202
Oct 16, 202572.2072.2072.2072.7771.540.39%30
Oct 15, 202572.6772.6772.5772.4971.261.53%138
Oct 14, 202570.1970.1970.1971.4070.19-0.87%-
Oct 13, 202571.8371.8971.8372.0370.810.19%187
Oct 10, 202581.3381.3372.6171.8970.67-2.79%449
Oct 9, 202572.7072.7072.7073.9572.70-0.99%-
Oct 8, 202573.4273.4273.4274.6973.420.59%-
Oct 7, 202572.9972.9972.9974.2572.990.79%-
Oct 6, 202572.4272.4272.4273.6772.420.14%-
Oct 3, 202572.3272.3272.3273.5772.320.35%-
Oct 2, 202573.5273.5273.5273.3172.072.80%22
Oct 1, 202571.5571.5571.2671.3170.100.44%150
Sep 30, 202571.8871.8871.8871.0069.80-0.98%2
Sep 29, 202570.4870.4870.4871.7070.481.10%-
Sep 26, 202570.9070.9070.9070.9269.72-0.27%77
Sep 25, 202571.6771.6771.1171.1169.90-0.64%11
Sep 24, 202570.3670.3670.3671.5770.36-1.51%-
Sep 23, 202572.5372.5372.5372.6771.442.18%23
Sep 22, 202569.9169.9169.9171.1269.91-0.85%-
Sep 19, 202573.2773.2772.0071.7370.510.41%350
Sep 18, 202571.8971.8971.5371.4470.23-0.97%203
Sep 17, 202570.9270.9270.9272.1470.920.75%-
Sep 16, 202570.3970.3970.3971.6070.39-0.06%-
Sep 15, 202572.4972.4972.0071.6470.43-0.44%103
Sep 12, 202572.5172.5172.1471.9670.740.43%68
Sep 11, 202570.4471.9670.0071.6570.44-0.42%102
Sep 10, 202570.7370.7370.7371.9570.73-0.30%-
Sep 9, 202571.8072.3171.8072.1770.951.02%511
Sep 8, 202572.6072.6272.6071.4470.23-1.75%370
Sep 5, 202571.4871.4871.4872.7171.480.89%-
Sep 4, 202573.4573.4572.3072.0770.85-0.88%14
Sep 3, 202573.4073.4073.4072.7171.48-0.40%4
Sep 2, 202574.1074.1073.0773.0071.76-1.83%27
Sep 1, 202573.1073.1073.1074.3673.10--
Aug 29, 202573.1073.1073.1074.3673.10-0.01%-
Aug 28, 202575.6475.6475.6474.3773.11-1.25%5
Aug 27, 202574.0374.0374.0375.3174.030.48%-
Aug 26, 202573.6873.6873.6874.9573.68-0.64%-
Aug 25, 202575.3775.3775.0075.4374.15-0.59%16
Aug 22, 202574.5075.7374.5075.8874.591.91%18
Aug 21, 202574.7974.7974.7974.4673.20-0.44%5
Aug 20, 202575.5175.5175.5174.7973.52-0.47%40
Aug 19, 202574.8674.8674.8675.1473.871.23%40
Aug 18, 202575.0575.0575.0574.2372.97-2.16%150
Aug 14, 202574.5874.5874.5875.8774.581.24%-
Aug 13, 202575.2775.2774.3874.9472.290.09%43
Aug 12, 202572.2372.2372.2374.8772.231.04%-
Aug 11, 202574.6874.6874.6874.1071.480.12%14
Aug 8, 202577.9277.9274.4574.0171.40-0.80%180
Aug 7, 202574.6674.6674.6674.6171.970.63%20
Aug 6, 202578.6578.6571.2474.1471.520.03%206
Aug 5, 202573.8574.1073.8574.1271.500.18%19
Aug 4, 202571.3871.3871.3873.9971.38-0.67%-
Aug 1, 202571.8671.8671.8674.4971.86-1.22%-
Jul 31, 202576.1176.1176.1175.4172.75-2.50%5
Jul 30, 202579.4879.5477.7077.3474.61-2.81%90
Jul 29, 202579.9079.9079.6779.5876.77-9.20%131
Jul 28, 202584.5584.5584.5587.6484.540.24%-
Jul 25, 202584.3484.3484.3487.4384.340.03%-
Jul 24, 202584.3184.3184.3187.4084.310.49%-
Jul 23, 202583.9083.9083.9086.9783.901.73%-
Jul 22, 202582.4782.4782.4785.4982.471.30%-
Jul 21, 202584.6684.6684.6684.3981.41-0.51%45
Jul 18, 202581.8281.8281.8284.8281.82-0.59%-