United Parcel Service, Inc. (NEO:UPS)
Canada
· Delayed Price · Currency is CAD 12.08
-0.43 (-3.44%)
At close: Dec 4, 2025
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.10 | 12.20 | 12.09 | 12.09 | 12.09 | 0.08% | 15,927 |
| Dec 4, 2025 | 12.50 | 12.50 | 12.04 | 12.08 | 12.08 | -3.44% | 29,370 |
| Dec 3, 2025 | 12.38 | 12.52 | 12.35 | 12.51 | 12.51 | 2.63% | 28,572 |
| Dec 2, 2025 | 12.15 | 12.22 | 12.06 | 12.19 | 12.19 | 0.08% | 17,574 |
| Dec 1, 2025 | 12.12 | 12.30 | 12.12 | 12.18 | 12.18 | -0.16% | 5,161 |
| Nov 28, 2025 | 12.24 | 12.28 | 12.19 | 12.20 | 12.20 | -0.16% | 20,575 |
| Nov 27, 2025 | 12.13 | 12.22 | 12.13 | 12.22 | 12.22 | 0.25% | 909 |
| Nov 26, 2025 | 12.07 | 12.20 | 12.07 | 12.19 | 12.19 | 0.99% | 28,438 |
| Nov 25, 2025 | 11.95 | 12.15 | 11.95 | 12.07 | 12.07 | 0.33% | 15,936 |
| Nov 24, 2025 | 12.05 | 12.06 | 11.91 | 12.03 | 12.03 | -0.25% | 8,739 |
| Nov 21, 2025 | 11.62 | 12.25 | 11.62 | 12.06 | 12.06 | 4.06% | 51,351 |
| Nov 20, 2025 | 11.79 | 11.91 | 11.59 | 11.59 | 11.59 | -1.95% | 22,273 |
| Nov 19, 2025 | 11.86 | 11.97 | 11.80 | 11.82 | 11.82 | -0.25% | 26,332 |
| Nov 18, 2025 | 11.90 | 11.95 | 11.76 | 11.85 | 11.85 | -1.58% | 13,728 |
| Nov 17, 2025 | 12.16 | 12.16 | 11.96 | 12.04 | 12.04 | -1.63% | 18,113 |
| Nov 14, 2025 | 12.14 | 12.34 | 12.14 | 12.24 | 12.24 | -0.08% | 34,315 |
| Nov 13, 2025 | 12.23 | 12.40 | 12.23 | 12.25 | 12.25 | -0.16% | 45,017 |
| Nov 12, 2025 | 12.23 | 12.30 | 12.19 | 12.27 | 12.27 | 1.15% | 61,683 |
| Nov 11, 2025 | 12.01 | 12.19 | 11.86 | 12.13 | 12.13 | 2.02% | 19,573 |
| Nov 10, 2025 | 12.27 | 12.27 | 11.77 | 11.89 | 11.89 | -3.02% | 85,439 |
| Nov 7, 2025 | 11.96 | 12.28 | 11.96 | 12.26 | 12.26 | 2.42% | 51,018 |
| Nov 6, 2025 | 11.91 | 12.00 | 11.83 | 11.97 | 11.97 | 0.84% | 16,615 |
| Nov 5, 2025 | 11.71 | 12.00 | 11.68 | 11.87 | 11.87 | -0.42% | 23,139 |
| Nov 4, 2025 | 11.87 | 12.04 | 11.86 | 11.92 | 11.92 | -1.08% | 27,904 |
| Nov 3, 2025 | 12.33 | 12.33 | 11.98 | 12.05 | 12.05 | -2.35% | 29,660 |
| Oct 31, 2025 | 12.10 | 12.38 | 12.10 | 12.34 | 12.34 | 1.73% | 29,608 |
| Oct 30, 2025 | 12.41 | 12.52 | 12.13 | 12.13 | 12.13 | -2.49% | 31,197 |
| Oct 29, 2025 | 12.00 | 12.55 | 12.00 | 12.44 | 12.44 | 0.81% | 101,465 |
| Oct 28, 2025 | 11.98 | 12.76 | 11.98 | 12.34 | 12.34 | 8.15% | 373,394 |
| Oct 27, 2025 | 11.35 | 11.42 | 11.30 | 11.41 | 11.41 | 2.33% | 68,812 |
| Oct 24, 2025 | 11.20 | 11.29 | 11.15 | 11.15 | 11.15 | 0.09% | 30,737 |
| Oct 23, 2025 | 11.25 | 11.30 | 11.05 | 11.14 | 11.14 | 0.09% | 84,700 |
| Oct 22, 2025 | 11.20 | 11.29 | 11.13 | 11.13 | 11.13 | -1.33% | 67,060 |
| Oct 21, 2025 | 11.17 | 11.35 | 11.09 | 11.28 | 11.28 | 1.35% | 65,605 |
| Oct 20, 2025 | 11.08 | 11.20 | 11.06 | 11.13 | 11.13 | 0.45% | 29,762 |
| Oct 17, 2025 | 10.88 | 11.10 | 10.88 | 11.08 | 11.08 | 0.91% | 631,268 |
| Oct 16, 2025 | 10.80 | 10.98 | 10.75 | 10.98 | 10.98 | 1.76% | 31,462 |
| Oct 15, 2025 | 10.81 | 10.82 | 10.72 | 10.79 | 10.79 | 0.28% | 26,127 |
| Oct 14, 2025 | 10.55 | 10.80 | 10.51 | 10.76 | 10.76 | 1.22% | 32,362 |
| Oct 10, 2025 | 10.92 | 11.00 | 10.59 | 10.63 | 10.63 | -2.66% | 99,489 |
| Oct 9, 2025 | 11.10 | 11.10 | 10.88 | 10.92 | 10.92 | -1.27% | 49,782 |
| Oct 8, 2025 | 11.00 | 11.15 | 10.93 | 11.06 | 11.06 | 0.45% | 43,111 |
| Oct 7, 2025 | 11.12 | 11.18 | 11.00 | 11.01 | 11.01 | -0.81% | 10,383 |
| Oct 6, 2025 | 11.11 | 11.14 | 11.01 | 11.10 | 11.10 | -0.18% | 549,753 |
| Oct 3, 2025 | 11.03 | 11.18 | 10.96 | 11.12 | 11.12 | 1.18% | 86,424 |
| Oct 2, 2025 | 10.80 | 11.14 | 10.80 | 10.99 | 10.99 | 1.76% | 61,198 |
| Oct 1, 2025 | 10.72 | 10.82 | 10.68 | 10.80 | 10.80 | 0.75% | 220,217 |
| Sep 30, 2025 | 10.88 | 10.88 | 10.61 | 10.72 | 10.72 | -1.11% | 202,896 |
| Sep 29, 2025 | 10.74 | 10.84 | 10.72 | 10.84 | 10.84 | 0.93% | 39,281 |
| Sep 26, 2025 | 10.62 | 10.77 | 10.59 | 10.74 | 10.74 | 1.32% | 42,800 |
| Sep 25, 2025 | 10.70 | 10.77 | 10.57 | 10.60 | 10.60 | -1.58% | 44,501 |
| Sep 24, 2025 | 10.78 | 10.89 | 10.75 | 10.77 | 10.77 | -0.46% | 84,389 |
| Sep 23, 2025 | 10.78 | 11.00 | 10.78 | 10.82 | 10.82 | -0.09% | 222,683 |
| Sep 22, 2025 | 10.81 | 10.85 | 10.68 | 10.83 | 10.83 | 0.09% | 43,331 |
| Sep 19, 2025 | 10.99 | 10.99 | 10.79 | 10.82 | 10.82 | -1.01% | 234,923 |
| Sep 18, 2025 | 10.85 | 10.93 | 10.79 | 10.93 | 10.93 | 1.11% | 142,105 |
| Sep 17, 2025 | 10.90 | 11.07 | 10.76 | 10.81 | 10.81 | -1.19% | 280,015 |
| Sep 16, 2025 | 10.87 | 10.94 | 10.83 | 10.94 | 10.94 | 1.30% | 34,368 |
| Sep 15, 2025 | 10.90 | 10.92 | 10.78 | 10.80 | 10.80 | -0.46% | 34,325 |
| Sep 12, 2025 | 10.93 | 10.93 | 10.80 | 10.85 | 10.85 | -0.28% | 41,397 |
| Sep 11, 2025 | 10.61 | 10.88 | 10.56 | 10.88 | 10.88 | 0.93% | 82,964 |
| Sep 10, 2025 | 10.87 | 10.94 | 10.76 | 10.78 | 10.78 | -0.65% | 48,012 |
| Sep 9, 2025 | 10.78 | 10.89 | 10.78 | 10.85 | 10.85 | 0.28% | 32,184 |
| Sep 8, 2025 | 10.86 | 10.86 | 10.69 | 10.82 | 10.82 | -0.92% | 54,272 |
| Sep 5, 2025 | 10.89 | 11.07 | 10.84 | 10.92 | 10.92 | 0.55% | 360,650 |
| Sep 4, 2025 | 10.99 | 10.99 | 10.75 | 10.86 | 10.86 | -0.91% | 242,254 |
| Sep 3, 2025 | 10.99 | 11.02 | 10.89 | 10.96 | 10.96 | - | 47,462 |
| Sep 2, 2025 | 11.20 | 11.20 | 10.90 | 10.96 | 10.96 | -2.58% | 191,475 |
| Aug 29, 2025 | 11.25 | 11.35 | 11.19 | 11.25 | 11.25 | 0.63% | 44,685 |
| Aug 28, 2025 | 11.30 | 11.32 | 11.12 | 11.18 | 11.18 | -0.89% | 59,998 |
| Aug 27, 2025 | 11.23 | 11.30 | 11.21 | 11.28 | 11.28 | 0.53% | 18,043 |
| Aug 26, 2025 | 11.25 | 11.28 | 11.20 | 11.22 | 11.22 | -1.67% | 17,251 |
| Aug 22, 2025 | 11.13 | 11.47 | 11.13 | 11.41 | 11.41 | 2.89% | 65,220 |
| Aug 21, 2025 | 11.20 | 11.20 | 11.06 | 11.09 | 11.09 | -0.89% | 40,778 |
| Aug 20, 2025 | 11.24 | 11.37 | 11.18 | 11.19 | 11.19 | -0.71% | 437,313 |
| Aug 19, 2025 | 11.20 | 11.33 | 11.20 | 11.27 | 11.27 | 1.17% | 27,167 |
| Aug 18, 2025 | 11.26 | 11.26 | 11.12 | 11.14 | 11.14 | -2.28% | 69,237 |
| Aug 15, 2025 | 11.42 | 11.48 | 11.37 | 11.40 | 11.40 | -0.26% | 76,935 |
| Aug 14, 2025 | 11.33 | 11.49 | 11.15 | 11.43 | 11.43 | 0.70% | 96,045 |
| Aug 13, 2025 | 11.39 | 11.39 | 11.15 | 11.35 | 11.35 | 0.98% | 82,330 |
| Aug 12, 2025 | 11.18 | 11.36 | 11.16 | 11.24 | 11.24 | 1.26% | 25,023 |
| Aug 11, 2025 | 11.16 | 11.33 | 11.04 | 11.10 | 11.10 | -0.54% | 45,805 |
| Aug 8, 2025 | 11.26 | 11.26 | 11.07 | 11.16 | 11.16 | 0.18% | 38,913 |
| Aug 7, 2025 | 11.22 | 11.28 | 11.14 | 11.14 | 11.14 | 0.36% | 40,056 |
| Aug 6, 2025 | 11.25 | 11.25 | 11.05 | 11.10 | 11.10 | -0.63% | 22,657 |
| Aug 5, 2025 | 10.99 | 11.20 | 10.95 | 11.17 | 11.17 | 2.48% | 45,994 |
| Aug 1, 2025 | 11.08 | 11.13 | 10.87 | 10.90 | 10.90 | -1.98% | 41,929 |
| Jul 31, 2025 | 11.24 | 11.24 | 11.06 | 11.12 | 11.12 | -1.07% | 48,179 |
| Jul 30, 2025 | 11.73 | 11.73 | 11.22 | 11.24 | 11.24 | -4.10% | 132,822 |
| Jul 29, 2025 | 12.73 | 12.73 | 11.70 | 11.72 | 11.72 | -10.53% | 220,389 |
| Jul 28, 2025 | 13.25 | 13.25 | 13.08 | 13.10 | 13.10 | -2.02% | 17,001 |
| Jul 25, 2025 | 13.20 | 13.37 | 13.17 | 13.37 | 13.37 | 1.21% | 2,483 |
| Jul 24, 2025 | 13.28 | 13.32 | 13.17 | 13.21 | 13.21 | -0.90% | 13,595 |
| Jul 23, 2025 | 13.14 | 13.37 | 13.13 | 13.33 | 13.33 | 2.54% | 11,266 |
| Jul 22, 2025 | 12.89 | 13.02 | 12.89 | 13.00 | 13.00 | 1.88% | 24,917 |
| Jul 21, 2025 | 12.87 | 12.87 | 12.75 | 12.76 | 12.76 | -0.31% | 5,285 |
| Jul 18, 2025 | 12.85 | 12.85 | 12.74 | 12.80 | 12.80 | -0.31% | 7,047 |
| Jul 17, 2025 | 12.86 | 12.86 | 12.70 | 12.84 | 12.84 | -0.23% | 8,861 |
| Jul 16, 2025 | 12.93 | 12.93 | 12.75 | 12.87 | 12.87 | 0.16% | 10,139 |
| Jul 15, 2025 | 12.96 | 12.96 | 12.85 | 12.85 | 12.85 | -0.62% | 25,149 |