United Parcel Service, Inc. (BIT:1UPS)
Italy
· Delayed Price · Currency is EUR 88.64
-3.40 (-3.69%)
At close: Apr 28, 2026
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.62 | 92.62 | 88.10 | 88.64 | 88.64 | -3.69% | 300 |
| Apr 27, 2026 | 91.50 | 92.06 | 91.50 | 92.04 | 92.04 | 0.88% | 32 |
| Apr 24, 2026 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | -0.44% | - |
| Apr 23, 2026 | 89.60 | 89.60 | 89.60 | 91.64 | 91.64 | 1.71% | 15 |
| Apr 22, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -0.02% | - |
| Apr 21, 2026 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | -0.81% | - |
| Apr 20, 2026 | 90.30 | 90.36 | 90.30 | 90.86 | 90.86 | 0.33% | 31 |
| Apr 17, 2026 | 90.02 | 90.86 | 90.02 | 90.56 | 90.56 | 1.50% | 57 |
| Apr 16, 2026 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | 2.25% | - |
| Apr 15, 2026 | 87.12 | 87.12 | 87.12 | 87.26 | 87.26 | 0.46% | 12 |
| Apr 14, 2026 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 1.26% | - |
| Apr 13, 2026 | 86.78 | 86.78 | 85.98 | 85.78 | 85.78 | -1.42% | 22 |
| Apr 10, 2026 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 1.28% | - |
| Apr 9, 2026 | 85.66 | 85.66 | 85.66 | 85.92 | 85.92 | 0.87% | 20 |
| Apr 8, 2026 | 86.04 | 86.04 | 86.04 | 85.18 | 85.18 | 2.65% | 20 |
| Apr 7, 2026 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | -2.04% | - |
| Apr 2, 2026 | 84.61 | 84.61 | 84.61 | 84.71 | 84.71 | -0.84% | 24 |
| Apr 1, 2026 | 85.65 | 85.65 | 85.65 | 85.43 | 85.43 | 2.10% | 2 |
| Mar 31, 2026 | 83.40 | 83.40 | 83.40 | 83.67 | 83.67 | -0.35% | 107 |
| Mar 30, 2026 | 83.20 | 83.20 | 83.20 | 83.96 | 83.96 | 1.56% | 29 |
| Mar 27, 2026 | 84.71 | 84.71 | 83.64 | 82.67 | 82.67 | -2.42% | 155 |
| Mar 26, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | -0.28% | - |
| Mar 25, 2026 | 85.79 | 85.79 | 84.58 | 84.96 | 84.96 | 0.17% | 59 |
| Mar 24, 2026 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 0.28% | - |
| Mar 23, 2026 | 82.48 | 84.58 | 82.48 | 84.58 | 84.58 | 1.04% | 439 |
| Mar 20, 2026 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | 1.09% | - |
| Mar 19, 2026 | 84.69 | 84.71 | 84.69 | 82.81 | 82.81 | -1.51% | 294 |
| Mar 18, 2026 | 85.11 | 85.11 | 85.11 | 84.08 | 84.08 | -1.06% | 8 |
| Mar 17, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -0.18% | - |
| Mar 16, 2026 | 85.11 | 85.11 | 85.11 | 85.13 | 85.13 | 0.12% | 1 |
| Mar 13, 2026 | 85.30 | 85.95 | 85.03 | 85.03 | 85.03 | -0.37% | 187 |
| Mar 12, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -1.55% | - |
| Mar 11, 2026 | 87.29 | 87.29 | 86.69 | 86.69 | 86.69 | -0.42% | 157 |
| Mar 10, 2026 | 86.57 | 87.29 | 86.57 | 87.06 | 87.06 | 3.48% | 62 |
| Mar 9, 2026 | 86.95 | 87.94 | 84.04 | 84.13 | 84.13 | -3.08% | 194 |
| Mar 6, 2026 | 88.94 | 88.94 | 87.11 | 86.80 | 86.80 | -5.23% | 246 |
| Mar 5, 2026 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | -7.10% | - |
| Mar 4, 2026 | 98.37 | 98.37 | 98.37 | 98.59 | 98.59 | 2.25% | 50 |
| Mar 3, 2026 | 96.70 | 97.15 | 95.92 | 96.42 | 96.42 | -0.74% | 373 |
| Mar 2, 2026 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | -1.72% | - |
| Feb 27, 2026 | 97.81 | 97.81 | 97.81 | 98.84 | 98.84 | 1.05% | 11 |
| Feb 26, 2026 | 98.07 | 98.07 | 98.07 | 97.81 | 97.81 | 0.98% | 1 |
| Feb 25, 2026 | 97.85 | 97.85 | 97.85 | 96.86 | 96.86 | -0.98% | 51 |
| Feb 24, 2026 | 98.29 | 98.29 | 98.06 | 97.82 | 97.82 | 0.41% | 142 |
| Feb 23, 2026 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | -0.47% | - |
| Feb 20, 2026 | 97.70 | 97.72 | 97.70 | 97.88 | 97.88 | -0.02% | 142 |
| Feb 19, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 0.37% | - |
| Feb 18, 2026 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | -0.84% | - |
| Feb 17, 2026 | 99.66 | 99.66 | 99.21 | 98.37 | 98.37 | -2.12% | 82 |
| Feb 16, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0.20% | - |
| Feb 13, 2026 | 99.93 | 100.30 | 99.00 | 100.30 | 98.92 | 0.42% | 391 |
| Feb 12, 2026 | 101.50 | 101.50 | 101.50 | 99.88 | 98.50 | -0.91% | 100 |
| Feb 11, 2026 | 99.93 | 101.08 | 99.93 | 100.80 | 99.41 | 0.81% | 185 |
| Feb 10, 2026 | 99.10 | 99.10 | 99.10 | 99.99 | 98.61 | 1.52% | 21 |
| Feb 9, 2026 | 99.13 | 99.14 | 97.55 | 98.49 | 97.13 | -0.33% | 33 |
| Feb 6, 2026 | 98.54 | 98.54 | 98.54 | 98.82 | 97.46 | 0.35% | 1 |
| Feb 5, 2026 | 98.65 | 99.19 | 98.65 | 98.48 | 97.12 | 0.61% | 37 |
| Feb 4, 2026 | 97.56 | 97.56 | 97.56 | 97.88 | 96.53 | 2.50% | 51 |
| Feb 3, 2026 | 92.99 | 95.93 | 92.99 | 95.49 | 94.17 | 3.25% | 732 |
| Feb 2, 2026 | 89.30 | 92.51 | 89.30 | 92.48 | 91.21 | 3.89% | 63 |
| Jan 30, 2026 | 89.02 | 89.02 | 89.02 | 89.02 | 87.79 | 0.95% | - |
| Jan 29, 2026 | 87.23 | 88.36 | 86.60 | 88.18 | 86.97 | -0.71% | 129 |
| Jan 28, 2026 | 89.40 | 89.86 | 88.45 | 88.81 | 87.59 | -5.09% | 694 |
| Jan 27, 2026 | 90.31 | 94.13 | 88.35 | 93.57 | 92.28 | 3.28% | 407 |
| Jan 26, 2026 | 91.29 | 91.29 | 90.44 | 90.60 | 89.35 | -1.69% | 178 |
| Jan 23, 2026 | 93.21 | 93.21 | 92.42 | 92.16 | 90.89 | -1.39% | 21 |
| Jan 22, 2026 | 93.46 | 93.46 | 93.46 | 93.46 | 92.17 | 0.93% | - |
| Jan 21, 2026 | 90.64 | 92.60 | 90.63 | 92.60 | 91.32 | 2.06% | 249 |
| Jan 20, 2026 | 90.73 | 90.73 | 90.73 | 90.73 | 89.48 | -0.03% | - |
| Jan 19, 2026 | 91.87 | 91.87 | 91.87 | 90.76 | 89.51 | -1.76% | 63 |
| Jan 16, 2026 | 92.45 | 92.45 | 92.45 | 92.39 | 91.12 | -1.37% | 30 |
| Jan 15, 2026 | 93.67 | 93.67 | 93.67 | 93.67 | 92.38 | 1.70% | - |
| Jan 14, 2026 | 92.20 | 92.20 | 92.20 | 92.10 | 90.83 | -0.05% | 30 |
| Jan 13, 2026 | 92.21 | 92.21 | 92.21 | 92.15 | 90.88 | -0.36% | 80 |
| Jan 12, 2026 | 92.49 | 92.49 | 91.89 | 92.48 | 91.21 | -0.28% | 400 |
| Jan 9, 2026 | 93.05 | 93.05 | 92.69 | 92.74 | 91.46 | 0.66% | 296 |
| Jan 8, 2026 | 90.03 | 91.07 | 89.08 | 92.13 | 90.86 | 2.77% | 114 |
| Jan 7, 2026 | 89.65 | 89.65 | 89.65 | 89.65 | 88.41 | 0.44% | - |
| Jan 6, 2026 | 87.24 | 87.40 | 87.24 | 89.26 | 88.03 | 3.18% | 93 |
| Jan 5, 2026 | 86.15 | 86.81 | 86.15 | 86.51 | 85.32 | 0.71% | 931 |
| Jan 2, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 84.72 | 1.13% | - |
| Dec 30, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 83.77 | 0.37% | - |
| Dec 29, 2025 | 85.52 | 85.52 | 85.52 | 84.63 | 83.46 | -0.49% | 80 |
| Dec 23, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 83.88 | -1.19% | - |
| Dec 22, 2025 | 87.17 | 87.17 | 87.16 | 86.07 | 84.88 | -0.32% | 470 |
| Dec 19, 2025 | 86.31 | 86.31 | 86.31 | 86.35 | 85.16 | -1.10% | 30 |
| Dec 18, 2025 | 86.33 | 86.33 | 86.33 | 87.31 | 86.11 | 1.80% | 12 |
| Dec 17, 2025 | 85.77 | 85.77 | 85.77 | 85.77 | 84.59 | 0.69% | - |
| Dec 16, 2025 | 84.96 | 84.96 | 84.96 | 85.18 | 84.01 | -0.29% | 107 |
| Dec 15, 2025 | 86.18 | 86.18 | 86.18 | 85.43 | 84.25 | -0.59% | 12 |
| Dec 12, 2025 | 86.12 | 86.14 | 86.06 | 85.94 | 84.76 | -0.06% | 105 |
| Dec 11, 2025 | 85.04 | 85.10 | 85.04 | 85.99 | 84.81 | 1.84% | 87 |
| Dec 10, 2025 | 84.80 | 84.80 | 84.80 | 84.44 | 83.28 | 1.48% | 420 |
| Dec 9, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 82.06 | 0.41% | - |
| Dec 8, 2025 | 82.87 | 82.87 | 82.87 | 82.87 | 81.73 | 1.21% | - |
| Dec 5, 2025 | 81.29 | 81.29 | 81.29 | 81.88 | 80.75 | -0.37% | 120 |
| Dec 4, 2025 | 84.05 | 84.30 | 82.05 | 82.18 | 81.05 | -1.12% | 153 |
| Dec 3, 2025 | 81.86 | 83.28 | 81.86 | 83.11 | 81.96 | 1.32% | 172 |
| Dec 2, 2025 | 82.03 | 82.03 | 82.03 | 82.03 | 80.90 | -0.97% | - |
| Dec 1, 2025 | 81.84 | 81.84 | 81.84 | 82.83 | 81.69 | -0.32% | 170 |