Skip to main content
United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
94.87
+0.11 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
94.98
+0.11 (0.12%)
After-hours: Dec 5, 2025, 7:59 PM EST

UPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202595.0095.8594.5894.8794.870.12%5,217,603
Dec 4, 202598.3198.6994.5094.7694.76-3.51%9,441,252
Dec 3, 202596.0698.2595.8998.2198.212.75%6,841,682
Dec 2, 202595.4496.0094.5095.5895.580.38%4,852,764
Dec 1, 202595.5496.6695.0395.2295.22-0.60%4,766,715
Nov 28, 202595.5396.3595.2995.7995.790.13%2,492,330
Nov 26, 202594.2595.8093.7695.6795.671.20%4,617,187
Nov 25, 202594.0595.3893.5494.5494.541.05%5,834,489
Nov 24, 202594.7094.7593.3593.5693.56-1.16%6,509,091
Nov 21, 202591.5896.2291.3194.6694.664.17%8,854,664
Nov 20, 202592.7893.8490.8490.8790.87-1.67%7,445,870
Nov 19, 202593.2394.0092.3892.4192.41-0.45%5,604,331
Nov 18, 202593.6093.6892.0792.8392.83-1.44%6,347,751
Nov 17, 202594.2295.4193.5694.1994.19-1.86%6,488,188
Nov 14, 202595.7196.7195.1795.9894.340.01%6,583,028
Nov 13, 202596.1097.1295.7595.9794.33-0.22%6,119,485
Nov 12, 202595.5596.5095.3596.1894.541.21%5,814,484
Nov 11, 202593.8195.5092.8695.0393.412.12%6,859,233
Nov 10, 202595.8495.9292.0593.0691.47-3.01%9,771,896
Nov 7, 202593.4096.2293.2095.9594.312.51%7,741,714
Nov 6, 202593.1093.9292.6393.6092.000.74%6,571,797
Nov 5, 202592.4394.0391.1092.9191.32-0.36%6,215,284
Nov 4, 202593.7594.6092.8893.2591.66-0.89%6,457,706
Nov 3, 202596.4196.4193.5994.0992.48-2.42%7,693,083
Oct 31, 202594.9296.9094.5896.4294.771.43%7,305,353
Oct 30, 202597.0898.3094.8695.0693.44-2.40%10,073,583
Oct 29, 202596.9098.2995.7397.4095.741.08%10,789,186
Oct 28, 202598.45100.5795.0096.3694.718.00%30,026,986
Oct 27, 202588.2289.3288.2289.2287.702.29%12,012,892
Oct 24, 202587.9288.3187.1487.2285.730.22%5,256,153
Oct 23, 202587.5388.4786.3087.0385.54-0.06%5,764,798
Oct 22, 202587.7588.2186.9387.0885.59-1.11%5,258,472
Oct 21, 202586.7588.7086.3788.0686.561.32%6,181,487
Oct 20, 202586.6587.5086.4086.9185.420.58%5,456,544
Oct 17, 202585.6786.7885.2486.4184.930.90%9,396,125
Oct 16, 202584.7585.7383.8585.6484.181.84%7,056,212
Oct 15, 202584.2484.9383.6184.0982.650.05%4,903,013
Oct 14, 202582.5084.3082.0084.0582.611.05%6,306,795
Oct 13, 202583.1883.9982.8683.1881.760.37%6,132,158
Oct 10, 202585.4086.0682.5582.8781.45-2.83%8,505,974
Oct 9, 202586.2886.4884.8885.2883.82-1.12%5,784,689
Oct 8, 202585.8687.1285.2186.2584.780.31%4,896,014
Oct 7, 202587.0287.4385.8085.9884.51-0.74%4,726,812
Oct 6, 202586.8687.0585.7886.6285.14-0.18%6,987,032
Oct 3, 202585.7087.3385.4286.7885.301.41%7,098,926
Oct 2, 202584.6787.1184.5485.5784.111.41%9,815,512
Oct 1, 202583.3984.6083.3284.3882.941.02%7,074,822
Sep 30, 202584.5084.5582.6483.5382.10-1.15%9,876,243
Sep 29, 202583.9384.5283.4684.5083.060.93%7,275,334
Sep 26, 202582.7483.8882.6483.7282.291.38%6,845,805