Skip to main content

United Parcel Service (NY:UPS)

87.44 +0.17 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 87.21 88.54 87.01 87.44 6,838,542 +0.17(+0.19%)
Aug 28, 2025 88.20 88.24 86.46 87.27 9,211,536 -0.59(-0.67%)
Aug 27, 2025 87.61 88.05 87.14 87.86 5,480,166 +0.40(+0.46%)
Aug 26, 2025 87.60 88.27 87.04 87.46 5,475,560 -0.28(-0.32%)
Aug 25, 2025 88.55 88.66 87.48 87.74 6,027,483 -1.08(-1.22%)
Aug 22, 2025 86.45 89.30 86.38 88.82 10,230,715 +2.67(+3.10%)
Aug 21, 2025 86.85 86.92 85.98 86.15 6,187,299 -0.79(-0.91%)
Aug 20, 2025 87.16 88.44 86.88 86.94 7,073,490 -0.86(-0.98%)
Aug 19, 2025 86.85 88.31 86.65 87.80 7,220,980 +1.29(+1.49%)
Aug 18, 2025 87.00 87.44 86.39 86.51 9,534,227 -0.33(-0.38%)
Aug 15, 2025 86.93 87.75 86.55 86.84 9,065,516 -0.07(-0.08%)
Aug 14, 2025 85.40 87.65 85.05 86.91 12,713,684 +0.36(+0.42%)
Aug 13, 2025 86.48 86.66 84.79 86.55 13,874,622 +0.74(+0.86%)
Aug 12, 2025 85.02 86.64 84.90 85.81 7,456,102 +1.10(+1.30%)
Aug 11, 2025 85.53 86.60 84.14 84.71 8,861,815 -0.35(-0.42%)
Aug 08, 2025 84.90 85.44 84.16 85.06 6,403,786 +0.18(+0.21%)
Aug 07, 2025 85.22 86.04 84.84 84.89 6,965,056 +0.24(+0.28%)
Aug 06, 2025 85.19 85.37 84.14 84.65 6,447,757 -0.52(-0.61%)
Aug 05, 2025 83.44 85.45 83.32 85.17 9,688,877 +1.73(+2.07%)
Aug 04, 2025 83.82 84.51 83.20 83.44 8,734,038 +0.51(+0.62%)
Aug 01, 2025 84.15 84.94 82.72 82.93 11,489,691 -1.63(-1.93%)
Jul 31, 2025 85.29 85.46 84.17 84.56 16,075,552 -1.00(-1.17%)
Jul 30, 2025 89.11 89.31 85.40 85.56 21,358,942 -3.59(-4.03%)
Jul 29, 2025 96.36 96.37 89.04 89.16 26,869,910 -10.54(-10.57%)
Jul 28, 2025 101.15 101.45 99.40 99.70 7,170,617 -1.94(-1.91%)
Jul 25, 2025 100.96 102.23 100.38 101.64 5,576,983 +1.01(+1.00%)
Jul 24, 2025 101.21 101.58 100.22 100.63 3,746,576 -0.98(-0.97%)
Jul 23, 2025 99.82 102.01 99.52 101.61 5,175,184 +2.35(+2.36%)
Jul 22, 2025 97.36 99.34 97.17 99.27 5,857,270 +2.20(+2.26%)
Jul 21, 2025 97.71 97.75 96.90 97.07 3,819,805 -0.31(-0.32%)
Jul 18, 2025 97.87 97.93 96.75 97.38 4,659,072 -0.27(-0.28%)
Jul 17, 2025 97.49 98.15 96.45 97.66 4,023,311 -0.13(-0.13%)
Jul 16, 2025 97.86 98.37 96.71 97.78 4,872,474 +0.10(+0.10%)
Jul 15, 2025 98.44 98.79 97.68 97.69 4,108,608 -0.58(-0.59%)
Jul 14, 2025 99.13 99.20 97.72 98.26 4,106,448 -1.13(-1.14%)
Jul 11, 2025 100.33 100.99 99.31 99.39 4,424,879 -1.62(-1.60%)
Jul 10, 2025 100.84 102.55 100.58 101.01 3,714,897 +0.75(+0.75%)
Jul 09, 2025 101.01 101.33 100.01 100.26 4,653,949 -0.22(-0.22%)
Jul 08, 2025 99.41 101.78 99.33 100.48 6,634,282 +1.50(+1.52%)
Jul 07, 2025 102.07 102.35 98.91 98.98 5,399,021 -3.22(-3.15%)
Jul 03, 2025 104.46 104.49 102.20 102.20 3,017,180 -1.38(-1.34%)
Jul 02, 2025 102.32 103.93 102.02 103.58 5,342,159 +1.05(+1.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.