United Parcel Service (UPS)

Historical Prices For United Parcel Service (UPS)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	95.54	96.66	95.03	95.22	4,767,399	95.22
11/28/2025	95.53	96.35	95.29	95.79	2,554,792	95.79
11/26/2025	94.25	95.80	93.76	95.67	4,685,763	95.67
11/25/2025	94.05	95.38	93.54	94.54	5,839,622	94.54
11/24/2025	94.70	94.75	93.35	93.56	6,520,650	93.56
11/21/2025	91.58	96.22	91.31	94.66	9,023,235	94.66
11/20/2025	92.78	93.84	90.84	90.87	7,442,417	90.87
11/19/2025	93.23	94.00	92.38	92.41	5,601,520	92.41
11/18/2025	93.60	93.68	92.07	92.83	6,345,731	92.83
11/17/2025	94.22	95.41	93.56	94.19	6,476,848	94.19
11/14/2025	95.71	96.71	95.16	95.98	6,583,062	94.34
11/13/2025	96.10	97.12	95.75	95.97	6,115,163	94.33
11/12/2025	95.55	96.50	95.35	96.18	5,813,255	94.54
11/11/2025	93.81	95.50	92.86	95.03	6,855,853	93.41
11/10/2025	95.83	95.92	92.05	93.06	9,763,403	91.47
11/07/2025	93.40	96.22	93.20	95.95	7,742,116	94.31
11/06/2025	93.10	93.92	92.63	93.60	6,570,007	92.00
11/05/2025	92.43	94.03	91.10	92.91	6,208,989	91.32
11/04/2025	93.75	94.60	92.88	93.25	6,385,878	91.66
11/03/2025	96.41	96.41	93.59	94.09	7,689,139	92.48
10/31/2025	94.92	96.90	94.58	96.42	7,305,392	94.77
10/30/2025	97.07	98.30	94.86	95.06	10,068,946	93.44
10/29/2025	96.90	98.29	95.73	97.40	10,786,807	95.74
10/28/2025	98.45	100.57	95.00	96.36	30,021,417	94.71
10/27/2025	88.21	89.32	88.22	89.22	11,990,472	87.70
10/24/2025	87.92	88.31	87.14	87.22	5,256,196	85.73
10/23/2025	87.53	88.47	86.30	87.03	5,763,421	85.54
10/22/2025	87.75	88.21	86.92	87.08	5,255,764	85.59
10/21/2025	86.75	88.70	86.37	88.06	6,178,523	86.56
10/20/2025	86.65	87.50	86.40	86.91	5,454,874	85.42
10/17/2025	85.67	86.78	85.24	86.41	9,396,166	84.93
10/16/2025	84.75	85.73	83.85	85.64	7,053,589	84.18
10/15/2025	84.24	84.93	83.61	84.09	4,901,915	82.65
10/14/2025	82.50	84.30	82.00	84.05	6,304,450	82.61
10/13/2025	83.18	83.99	82.86	83.18	6,124,496	81.76
10/10/2025	85.40	86.06	82.55	82.87	8,506,011	81.45
10/09/2025	86.28	86.48	84.88	85.28	5,781,773	83.82
10/08/2025	85.86	87.12	85.21	86.25	4,888,075	84.78
10/07/2025	87.02	87.43	85.80	85.98	4,722,979	84.51
10/06/2025	86.86	87.05	85.78	86.62	6,983,853	85.14
10/03/2025	85.70	87.33	85.42	86.78	7,098,960	85.30
10/02/2025	84.67	87.11	84.54	85.57	9,812,935	84.11
10/01/2025	83.39	84.60	83.32	84.38	7,071,657	82.94
9/30/2025	84.50	84.55	82.64	83.53	9,873,681	82.10
9/29/2025	83.93	84.52	83.46	84.50	7,272,583	83.06
9/26/2025	82.74	83.88	82.64	83.72	6,854,419	82.29
9/25/2025	83.80	83.99	82.36	82.58	9,016,412	81.17
9/24/2025	84.31	85.02	83.71	83.90	6,986,196	82.47
9/23/2025	84.47	85.73	84.12	84.41	7,483,655	82.97
9/22/2025	83.80	85.70	83.13	84.23	10,222,246	82.79
9/19/2025	85.11	85.61	84.01	84.06	18,120,261	82.62
9/18/2025	84.67	85.09	84.00	85.05	8,017,546	83.60
9/17/2025	85.07	86.37	83.73	84.18	8,996,704	82.74
9/16/2025	84.43	85.35	84.31	85.20	6,183,454	83.74
9/15/2025	84.87	85.17	83.91	84.02	6,384,653	82.58
9/12/2025	84.79	85.02	83.87	84.35	5,545,472	82.91
9/11/2025	82.43	84.86	82.00	84.65	10,444,345	83.20
9/10/2025	84.35	85.17	83.72	83.85	6,677,528	82.42
9/09/2025	84.23	84.93	84.05	84.40	7,875,835	82.96
9/08/2025	85.05	85.05	83.05	84.32	11,780,919	82.88
9/05/2025	84.61	86.34	84.19	85.04	8,585,453	83.59
9/04/2025	85.64	85.69	83.67	84.48	10,735,670	83.04
9/03/2025	85.37	85.88	84.78	85.29	7,400,464	83.83
9/02/2025	86.62	86.85	84.81	85.23	10,055,139	83.77