United Parcel Service, Inc. (NEO:UPS)
Canada
· Delayed Price · Currency is CAD 13.13
+0.14 (1.08%)
Jun 27, 2025, 9:30 AM EDT
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.95 | 13.13 | 12.95 | 13.09 | - | 0.77% | 3,454 |
| Jun 26, 2025 | 13.01 | 13.07 | 12.95 | 12.99 | - | 0.93% | 7,250 |
| Jun 25, 2025 | 12.80 | 12.94 | 12.79 | 12.87 | - | -1.15% | 5,785 |
| Jun 24, 2025 | 13.10 | 13.10 | 13.00 | 13.02 | - | 0.23% | 7,251 |
| Jun 23, 2025 | 12.85 | 12.99 | 12.79 | 12.99 | - | 1.09% | 8,928 |
| Jun 20, 2025 | 12.92 | 12.93 | 12.84 | 12.85 | - | -0.23% | 5,394 |
| Jun 19, 2025 | 12.75 | 12.88 | 12.75 | 12.88 | - | 0.39% | 236 |
| Jun 18, 2025 | 12.85 | 12.89 | 12.82 | 12.83 | - | -0.54% | 5,916 |
| Jun 17, 2025 | 13.05 | 13.05 | 12.86 | 12.90 | - | -1.38% | 5,098 |
| Jun 16, 2025 | 13.02 | 13.09 | 13.02 | 13.08 | - | 1.16% | 13,108 |
| Jun 13, 2025 | 12.99 | 13.02 | 12.91 | 12.93 | - | -1.00% | 3,284 |
| Jun 12, 2025 | 13.14 | 13.14 | 12.97 | 13.06 | - | -0.38% | 41,846 |
| Jun 11, 2025 | 13.34 | 13.36 | 13.05 | 13.11 | - | -1.13% | 50,619 |
| Jun 10, 2025 | 13.10 | 13.27 | 13.10 | 13.26 | - | 3.11% | 14,129 |
| Jun 9, 2025 | 12.79 | 12.90 | 12.76 | 12.86 | - | 1.10% | 6,649 |
| Jun 6, 2025 | 12.60 | 12.74 | 12.60 | 12.72 | - | 1.52% | 7,789 |
| Jun 5, 2025 | 12.75 | 12.75 | 12.53 | 12.53 | - | -1.80% | 14,590 |
| Jun 4, 2025 | 12.77 | 12.78 | 12.66 | 12.76 | - | 0.71% | 3,231 |
| Jun 3, 2025 | 12.58 | 12.70 | 12.58 | 12.67 | - | 0.56% | 10,294 |
| Jun 2, 2025 | 12.54 | 12.60 | 12.45 | 12.60 | - | -0.32% | 13,300 |
| May 30, 2025 | 12.65 | 12.65 | 12.55 | 12.64 | - | -0.47% | 10,134 |
| May 29, 2025 | 12.65 | 12.71 | 12.55 | 12.70 | - | 1.36% | 5,278 |
| May 28, 2025 | 12.68 | 12.68 | 12.53 | 12.53 | - | -0.95% | 5,150 |
| May 27, 2025 | 12.53 | 12.65 | 12.45 | 12.65 | - | -1.09% | 18,556 |
| May 26, 2025 | 12.66 | 12.79 | 12.25 | 12.79 | - | 3.56% | 13,906 |
| May 23, 2025 | 12.52 | 12.52 | 12.35 | 12.35 | - | -1.75% | 11,005 |
| May 22, 2025 | 12.36 | 12.58 | 12.36 | 12.57 | - | 1.05% | 14,695 |
| May 21, 2025 | 12.61 | 12.61 | 12.42 | 12.44 | - | -1.66% | 13,488 |
| May 20, 2025 | 12.84 | 12.84 | 12.62 | 12.65 | - | -3.58% | 12,249 |
| May 16, 2025 | 13.04 | 13.12 | 13.04 | 13.12 | - | 0.92% | 4,424 |
| May 15, 2025 | 12.91 | 13.00 | 12.87 | 13.00 | - | 0.62% | 3,075 |
| May 14, 2025 | 12.90 | 12.96 | 12.83 | 12.92 | - | -0.23% | 9,003 |
| May 13, 2025 | 13.12 | 13.12 | 12.88 | 12.95 | - | -1.30% | 17,030 |
| May 12, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | - | 5.55% | 500 |
| May 9, 2025 | 12.63 | 12.67 | 12.43 | 12.43 | - | -1.11% | 4,306 |
| May 8, 2025 | 12.30 | 12.59 | 12.30 | 12.57 | - | 3.12% | 8,192 |
| May 7, 2025 | 12.16 | 12.19 | 12.09 | 12.19 | - | 0.16% | 11,127 |
| May 6, 2025 | 12.30 | 12.32 | 12.17 | 12.17 | - | -1.85% | 16,391 |
| May 5, 2025 | 12.45 | 12.47 | 12.36 | 12.40 | - | -0.72% | 8,956 |
| May 2, 2025 | 12.46 | 12.63 | 12.46 | 12.49 | - | 1.79% | 16,529 |
| May 1, 2025 | 12.20 | 12.41 | 12.20 | 12.27 | - | -0.81% | 16,708 |
| Apr 30, 2025 | 12.34 | 12.40 | 12.20 | 12.37 | - | -1.43% | 24,153 |
| Apr 29, 2025 | 12.33 | 12.65 | 12.33 | 12.55 | - | -0.16% | 13,781 |
| Apr 28, 2025 | 12.76 | 12.83 | 12.51 | 12.57 | - | -1.02% | 7,510 |
| Apr 25, 2025 | 12.81 | 12.81 | 12.63 | 12.70 | - | -1.01% | 3,273 |
| Apr 24, 2025 | 12.68 | 12.83 | 12.68 | 12.83 | - | 1.58% | 3,964 |
| Apr 23, 2025 | 12.91 | 12.93 | 12.61 | 12.63 | - | 0.64% | 12,201 |
| Apr 22, 2025 | 12.54 | 12.65 | 12.54 | 12.55 | - | 0.48% | 2,103 |
| Apr 21, 2025 | 12.35 | 12.49 | 12.30 | 12.49 | - | -0.24% | 4,891 |
| Apr 17, 2025 | 12.37 | 12.52 | 12.37 | 12.52 | - | 2.37% | 9,031 |