United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
94.87
+0.11 (0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
UPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.00 | 95.85 | 94.58 | 94.87 | 94.87 | 0.12% | 5,217,603 |
| Dec 4, 2025 | 98.31 | 98.69 | 94.50 | 94.76 | 94.76 | -3.51% | 9,441,252 |
| Dec 3, 2025 | 96.06 | 98.25 | 95.89 | 98.21 | 98.21 | 2.75% | 6,841,682 |
| Dec 2, 2025 | 95.44 | 96.00 | 94.50 | 95.58 | 95.58 | 0.38% | 4,852,764 |
| Dec 1, 2025 | 95.54 | 96.66 | 95.03 | 95.22 | 95.22 | -0.60% | 4,766,715 |
| Nov 28, 2025 | 95.53 | 96.35 | 95.29 | 95.79 | 95.79 | 0.13% | 2,492,330 |
| Nov 26, 2025 | 94.25 | 95.80 | 93.76 | 95.67 | 95.67 | 1.20% | 4,617,187 |
| Nov 25, 2025 | 94.05 | 95.38 | 93.54 | 94.54 | 94.54 | 1.05% | 5,834,489 |
| Nov 24, 2025 | 94.70 | 94.75 | 93.35 | 93.56 | 93.56 | -1.16% | 6,509,091 |
| Nov 21, 2025 | 91.58 | 96.22 | 91.31 | 94.66 | 94.66 | 4.17% | 8,854,664 |
| Nov 20, 2025 | 92.78 | 93.84 | 90.84 | 90.87 | 90.87 | -1.67% | 7,445,870 |
| Nov 19, 2025 | 93.23 | 94.00 | 92.38 | 92.41 | 92.41 | -0.45% | 5,604,331 |
| Nov 18, 2025 | 93.60 | 93.68 | 92.07 | 92.83 | 92.83 | -1.44% | 6,347,751 |
| Nov 17, 2025 | 94.22 | 95.41 | 93.56 | 94.19 | 94.19 | -1.86% | 6,488,188 |
| Nov 14, 2025 | 95.71 | 96.71 | 95.17 | 95.98 | 94.34 | 0.01% | 6,583,028 |
| Nov 13, 2025 | 96.10 | 97.12 | 95.75 | 95.97 | 94.33 | -0.22% | 6,119,485 |
| Nov 12, 2025 | 95.55 | 96.50 | 95.35 | 96.18 | 94.54 | 1.21% | 5,814,484 |
| Nov 11, 2025 | 93.81 | 95.50 | 92.86 | 95.03 | 93.41 | 2.12% | 6,859,233 |
| Nov 10, 2025 | 95.84 | 95.92 | 92.05 | 93.06 | 91.47 | -3.01% | 9,771,896 |
| Nov 7, 2025 | 93.40 | 96.22 | 93.20 | 95.95 | 94.31 | 2.51% | 7,741,714 |
| Nov 6, 2025 | 93.10 | 93.92 | 92.63 | 93.60 | 92.00 | 0.74% | 6,571,797 |
| Nov 5, 2025 | 92.43 | 94.03 | 91.10 | 92.91 | 91.32 | -0.36% | 6,215,284 |
| Nov 4, 2025 | 93.75 | 94.60 | 92.88 | 93.25 | 91.66 | -0.89% | 6,457,706 |
| Nov 3, 2025 | 96.41 | 96.41 | 93.59 | 94.09 | 92.48 | -2.42% | 7,693,083 |
| Oct 31, 2025 | 94.92 | 96.90 | 94.58 | 96.42 | 94.77 | 1.43% | 7,305,353 |
| Oct 30, 2025 | 97.08 | 98.30 | 94.86 | 95.06 | 93.44 | -2.40% | 10,073,583 |
| Oct 29, 2025 | 96.90 | 98.29 | 95.73 | 97.40 | 95.74 | 1.08% | 10,789,186 |
| Oct 28, 2025 | 98.45 | 100.57 | 95.00 | 96.36 | 94.71 | 8.00% | 30,026,986 |
| Oct 27, 2025 | 88.22 | 89.32 | 88.22 | 89.22 | 87.70 | 2.29% | 12,012,892 |
| Oct 24, 2025 | 87.92 | 88.31 | 87.14 | 87.22 | 85.73 | 0.22% | 5,256,153 |
| Oct 23, 2025 | 87.53 | 88.47 | 86.30 | 87.03 | 85.54 | -0.06% | 5,764,798 |
| Oct 22, 2025 | 87.75 | 88.21 | 86.93 | 87.08 | 85.59 | -1.11% | 5,258,472 |
| Oct 21, 2025 | 86.75 | 88.70 | 86.37 | 88.06 | 86.56 | 1.32% | 6,181,487 |
| Oct 20, 2025 | 86.65 | 87.50 | 86.40 | 86.91 | 85.42 | 0.58% | 5,456,544 |
| Oct 17, 2025 | 85.67 | 86.78 | 85.24 | 86.41 | 84.93 | 0.90% | 9,396,125 |
| Oct 16, 2025 | 84.75 | 85.73 | 83.85 | 85.64 | 84.18 | 1.84% | 7,056,212 |
| Oct 15, 2025 | 84.24 | 84.93 | 83.61 | 84.09 | 82.65 | 0.05% | 4,903,013 |
| Oct 14, 2025 | 82.50 | 84.30 | 82.00 | 84.05 | 82.61 | 1.05% | 6,306,795 |
| Oct 13, 2025 | 83.18 | 83.99 | 82.86 | 83.18 | 81.76 | 0.37% | 6,132,158 |
| Oct 10, 2025 | 85.40 | 86.06 | 82.55 | 82.87 | 81.45 | -2.83% | 8,505,974 |
| Oct 9, 2025 | 86.28 | 86.48 | 84.88 | 85.28 | 83.82 | -1.12% | 5,784,689 |
| Oct 8, 2025 | 85.86 | 87.12 | 85.21 | 86.25 | 84.78 | 0.31% | 4,896,014 |
| Oct 7, 2025 | 87.02 | 87.43 | 85.80 | 85.98 | 84.51 | -0.74% | 4,726,812 |
| Oct 6, 2025 | 86.86 | 87.05 | 85.78 | 86.62 | 85.14 | -0.18% | 6,987,032 |
| Oct 3, 2025 | 85.70 | 87.33 | 85.42 | 86.78 | 85.30 | 1.41% | 7,098,926 |
| Oct 2, 2025 | 84.67 | 87.11 | 84.54 | 85.57 | 84.11 | 1.41% | 9,815,512 |
| Oct 1, 2025 | 83.39 | 84.60 | 83.32 | 84.38 | 82.94 | 1.02% | 7,074,822 |
| Sep 30, 2025 | 84.50 | 84.55 | 82.64 | 83.53 | 82.10 | -1.15% | 9,876,243 |
| Sep 29, 2025 | 83.93 | 84.52 | 83.46 | 84.50 | 83.06 | 0.93% | 7,275,334 |
| Sep 26, 2025 | 82.74 | 83.88 | 82.64 | 83.72 | 82.29 | 1.38% | 6,845,805 |
| Sep 25, 2025 | 83.80 | 83.99 | 82.36 | 82.58 | 81.17 | -1.57% | 9,021,074 |
| Sep 24, 2025 | 84.31 | 85.02 | 83.71 | 83.90 | 82.47 | -0.60% | 6,988,374 |
| Sep 23, 2025 | 84.47 | 85.73 | 84.12 | 84.41 | 82.97 | 0.21% | 7,486,338 |
| Sep 22, 2025 | 83.80 | 85.70 | 83.13 | 84.23 | 82.79 | 0.20% | 10,224,286 |
| Sep 19, 2025 | 85.11 | 85.61 | 84.01 | 84.06 | 82.62 | -1.16% | 18,120,211 |
| Sep 18, 2025 | 84.67 | 85.09 | 84.00 | 85.05 | 83.60 | 1.03% | 8,067,257 |
| Sep 17, 2025 | 85.07 | 86.37 | 83.73 | 84.18 | 82.74 | -1.20% | 9,006,963 |
| Sep 16, 2025 | 84.43 | 85.35 | 84.31 | 85.20 | 83.74 | 1.40% | 6,185,459 |
| Sep 15, 2025 | 84.87 | 85.17 | 83.91 | 84.02 | 82.58 | -0.39% | 6,388,968 |
| Sep 12, 2025 | 84.79 | 85.02 | 83.87 | 84.35 | 82.91 | -0.35% | 5,545,458 |
| Sep 11, 2025 | 82.43 | 84.87 | 82.00 | 84.65 | 83.20 | 0.95% | 10,453,460 |
| Sep 10, 2025 | 84.35 | 85.17 | 83.72 | 83.85 | 82.42 | -0.65% | 6,684,575 |
| Sep 9, 2025 | 84.23 | 84.93 | 84.05 | 84.40 | 82.96 | 0.09% | 7,889,670 |
| Sep 8, 2025 | 85.05 | 85.05 | 83.05 | 84.32 | 82.88 | -0.85% | 11,783,708 |
| Sep 5, 2025 | 84.61 | 86.34 | 84.19 | 85.04 | 83.59 | 0.66% | 8,585,440 |
| Sep 4, 2025 | 85.64 | 85.69 | 83.67 | 84.48 | 83.04 | -0.95% | 10,741,521 |
| Sep 3, 2025 | 85.37 | 85.88 | 84.78 | 85.29 | 83.83 | 0.07% | 7,430,902 |
| Sep 2, 2025 | 86.62 | 86.85 | 84.81 | 85.23 | 83.77 | -2.53% | 10,058,846 |
| Aug 29, 2025 | 87.22 | 88.54 | 87.01 | 87.44 | 85.95 | 0.19% | 6,838,522 |
| Aug 28, 2025 | 88.20 | 88.24 | 86.46 | 87.27 | 85.78 | -0.67% | 8,618,515 |
| Aug 27, 2025 | 87.61 | 88.05 | 87.15 | 87.86 | 86.36 | 0.46% | 5,482,239 |
| Aug 26, 2025 | 87.60 | 88.27 | 87.04 | 87.46 | 85.97 | -0.32% | 5,478,032 |
| Aug 25, 2025 | 88.55 | 88.66 | 87.48 | 87.74 | 86.24 | -1.22% | 6,029,875 |
| Aug 22, 2025 | 86.45 | 89.30 | 86.38 | 88.82 | 87.30 | 3.10% | 10,230,694 |
| Aug 21, 2025 | 86.85 | 86.92 | 85.98 | 86.15 | 84.68 | -0.91% | 6,193,172 |
| Aug 20, 2025 | 87.16 | 88.44 | 86.88 | 86.94 | 85.45 | -0.98% | 7,076,352 |
| Aug 19, 2025 | 86.85 | 88.31 | 86.65 | 87.80 | 86.30 | 1.49% | 7,227,577 |
| Aug 18, 2025 | 87.00 | 87.44 | 86.39 | 86.51 | 85.03 | -2.23% | 9,385,621 |
| Aug 15, 2025 | 88.58 | 89.41 | 88.18 | 88.48 | 85.36 | -0.08% | 8,897,393 |
| Aug 14, 2025 | 87.01 | 89.31 | 86.66 | 88.55 | 85.42 | 0.42% | 12,487,283 |
| Aug 13, 2025 | 88.11 | 88.30 | 86.39 | 88.18 | 85.07 | 0.86% | 13,633,169 |
| Aug 12, 2025 | 86.63 | 88.28 | 86.50 | 87.43 | 84.34 | 1.30% | 7,323,821 |
| Aug 11, 2025 | 87.15 | 88.24 | 85.73 | 86.31 | 83.26 | -0.42% | 8,701,380 |
| Aug 8, 2025 | 86.50 | 87.05 | 85.75 | 86.67 | 83.61 | 0.21% | 6,285,061 |
| Aug 7, 2025 | 86.83 | 87.67 | 86.44 | 86.49 | 83.44 | 0.28% | 6,839,182 |
| Aug 6, 2025 | 86.80 | 86.98 | 85.73 | 86.25 | 83.20 | -0.61% | 6,331,573 |
| Aug 5, 2025 | 85.02 | 87.06 | 84.89 | 86.78 | 83.72 | 2.07% | 9,513,405 |
| Aug 4, 2025 | 85.40 | 86.11 | 84.77 | 85.02 | 82.02 | 0.62% | 8,579,543 |
| Aug 1, 2025 | 85.74 | 86.54 | 84.28 | 84.50 | 81.52 | -1.93% | 11,276,632 |
| Jul 31, 2025 | 86.90 | 87.08 | 85.76 | 86.16 | 83.12 | -1.17% | 15,781,958 |
| Jul 30, 2025 | 90.79 | 91.00 | 87.01 | 87.18 | 84.10 | -4.03% | 20,976,517 |
| Jul 29, 2025 | 98.19 | 98.19 | 90.72 | 90.84 | 87.63 | -10.57% | 26,112,264 |
| Jul 28, 2025 | 103.06 | 103.37 | 101.28 | 101.58 | 97.99 | -1.91% | 7,045,921 |
| Jul 25, 2025 | 102.87 | 104.16 | 102.28 | 103.56 | 99.90 | 1.00% | 5,473,604 |
| Jul 24, 2025 | 103.12 | 103.50 | 102.11 | 102.53 | 98.91 | -0.97% | 3,677,151 |
| Jul 23, 2025 | 101.72 | 103.94 | 101.40 | 103.53 | 99.87 | 2.36% | 5,079,534 |
| Jul 22, 2025 | 99.20 | 101.22 | 99.00 | 101.14 | 97.57 | 2.26% | 5,751,704 |
| Jul 21, 2025 | 99.56 | 99.60 | 98.73 | 98.90 | 95.41 | -0.32% | 3,750,226 |
| Jul 18, 2025 | 99.72 | 99.78 | 98.58 | 99.22 | 95.72 | -0.28% | 4,572,413 |
| Jul 17, 2025 | 99.33 | 100.00 | 98.27 | 99.50 | 95.99 | -0.13% | 3,949,866 |