Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
United Parcel Service, Inc. logo
UPS
United Parcel Service, Inc.
20:00:00
105 $
0.0000 (%0.00)
Previous Close: 105.13
Day Low₺104.88
Day High₺107.615
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

UPS: United Parcel Service, Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 100.3043
CLOSE 100.2289

Low

LOW 82

High

HIGH 136.99
DATEOPENHIGHLOWCLOSE
01/02/2025127.04127.22123.54123.87
01/03/2025123.96124.33122.76123.79
01/06/2025124.7125123.81124.21
01/07/2025125.18127.08124.01124.98
01/08/2025125.91126.78125.22126.76
01/10/2025125.01125.43122.9123.28
01/13/2025123.34125.17121.56125.01
01/14/2025125.37125.93124.56125.84
01/15/2025127.5127.96126.58127.47
01/16/2025129.51130.66128.77129.94
01/17/2025130.15130.58129.43129.73
01/21/2025130.42133.57130.15132.87
01/22/2025132.66133.43131.25132.55
01/23/2025132.94133.67132.01133.61
01/24/2025133.4133.9132.53133.03
01/27/2025133.9136.86133.74136.26
01/28/2025135.76136.99135.35135.42
01/29/2025136.03136.58133.63133.78
01/30/2025117.39117.98109.62114.9
01/31/2025115.01116.59113.36114.23
02/03/2025112.33112.56109.4111.29
02/04/2025111.34112.15110.21111.77
02/05/2025111.72112.67111.01111.9
02/06/2025112.35113.87112.27113.47
02/07/2025113.87113.96112.62113.11
02/10/2025113.52114.77112.76114.16
02/11/2025114114.71113.42114.53
02/12/2025113.35114.84113.29114.26
02/13/2025114.54116.13114.35115.64
02/14/2025116.06116.76115.66116.22
02/18/2025114.55115.78113.92115.42
02/19/2025114.96115.44114.25115
02/20/2025114.97116.63114.85116.6
02/21/2025116.45116.85115.26116.33
02/24/2025116.58118.08115.86116.16
02/25/2025116.46118.34116.46118.11
02/26/2025118.1118.57116.72116.89
02/27/2025117118.73116.99117.63
02/28/2025117.8119.63117.8119.03
03/03/2025119.82120.98118.77119.26
03/04/2025118.49118.66116.6116.79
03/05/2025117.48119.59117.32119.02
03/06/2025118.94120.58118.17120.5
03/07/2025119.6121.66119.32121.62
03/10/2025121.04123.7120.05120.62
03/11/2025120.27120.58115.94116.36
03/12/2025115.9116.07114.95115.26
03/13/2025115.77117.47114.96115.23
03/14/2025115.79116.92115.09116.76
03/17/2025117118.78116.92118.06
03/18/2025118.04119117.86118.86
03/19/2025118.37118.87116.26117.47
03/20/2025116.27118.21116.25116.98
03/21/2025114.36115.42112.46115.1
03/24/2025115.72117.19115.25115.8
03/25/2025115.83116109.89109.95
03/26/2025110.7112.35110.36111.01
03/27/2025110.82111.78110.42111.01
03/28/2025111.26111.34109.62109.66
03/31/2025109.01110.86108.3109.99
04/01/2025110.01110.1108.18109.26
04/02/2025108.85110.5108.59110.2
04/03/2025106.74107.3999.97100.12
04/04/202598.33100.5996.5797.71
04/07/20259599.293.2395.56
04/08/202597.897.890.7191.92
04/09/202591.18100.1990.5599.66
04/10/202598.1298.1393.9896.56
04/11/202595.7599.793.6197.08
04/14/202598.47100.9497.9998.67
04/15/202598.4998.5796.2296.5
04/16/202596.4596.6593.5294.2
04/17/202594.9497.3294.6696.43
04/21/202595.5796.3494.6296.25
04/22/202596.2797.896.0696.84
04/23/202598.5899.8296.9797.21
04/24/20259798.9896.2998.92
04/25/202598.0498.6597.1197.91
04/28/202597.998.9696.5297.09
04/29/20259698.895.5296.73
04/30/202596.4796.5494.0795.3
05/01/202594.8596.0993.5794.6
05/02/20259697.6695.8996.4
05/05/202595.6796.4595.0195.56
05/06/20259595.5293.8193.81
05/07/202593.7194.3893.293.96
05/08/202594.6997.5594.4596.95
05/09/202597.297.7195.795.89
05/12/2025100.59102.84100.35101.21
05/13/2025101.38101.4699.3199.81
05/14/202599.85100.1698.7899.65
05/15/202599.9100.4199.24100.35
05/16/2025101.28101.65100.35101.32
05/19/202598.4499.1498.3799.11
05/20/202598.6198.9997.3797.55
05/21/202596.797.295.8195.85
05/22/202595.7597.2895.2596.97
05/23/202595.6196.1795.2395.37
05/27/202596.4397.7295.9497.55
05/28/202597.6598.0596.5396.74
05/29/202597.2898.3396.898.1
05/30/202597.729896.6397.54
06/02/202597.2797.5395.9497.36
06/03/202596.9498.4296.2298.08
06/04/202598.2798.7797.7998.55
06/05/202598.7498.896.5896.87
06/06/202597.9398.7597.9398.25
06/09/202598.599.898.4499.31
06/10/202599.66102.6699.6102.46
06/11/2025102.61103.32100.95101.16
06/12/2025101.06101.06100.18100.92
06/13/2025100.39101.4999.71100
06/16/2025100.92101.48100.53101.09
06/17/2025100.54100.9199.3299.67
06/18/202599.62100.2598.9899.21
06/20/202599.73100.5199.1199.27
06/23/202599.13100.4598.73100.4
06/24/2025101.22101.59100.11100.62
06/25/202599.63100.2898.6299.37
06/26/2025100.13101.399.79100.6
06/27/2025101101.96100.43101.18
06/30/2025101.16101.27100.26100.94
07/01/2025100.75105.89100.72104.47
07/02/2025104.25105.89103.95105.54
07/03/2025106.43106.46104.13104.13
07/07/2025104104.29100.78100.85
07/08/2025101.29103.7101.2102.38
07/09/2025102.92103.25101.9102.15
07/10/2025102.74104.49102.48102.92
07/11/2025102.23102.9101.19101.27
07/14/2025101101.0899.57100.12
07/15/2025100.3100.6699.5299.53
07/16/202599.71100.2398.5499.63
07/17/202599.3310098.2799.5
07/18/202599.7299.7898.5899.22
07/21/202599.5699.698.7398.9
07/22/202599.2101.2299101.14
07/23/2025101.72103.94101.4103.53
07/24/2025103.12103.5102.11102.53
07/25/2025102.87104.16102.28103.56
07/28/2025103.06103.37101.28101.58
07/29/202598.1998.1990.7290.84
07/30/202590.799187.0187.18
07/31/202586.987.0885.7686.16
08/01/202585.7486.5484.2884.5
08/04/202585.486.1184.7785.02
08/05/202585.0287.0684.8986.78
08/06/202586.886.9885.7386.25
08/07/202586.8387.6786.4486.49
08/08/202586.587.0585.7586.67
08/11/202587.1588.2485.7386.31
08/12/202586.6388.2886.587.43
08/13/202588.1188.386.3988.18
08/14/202587.0189.3186.6688.55
08/15/202588.5889.4188.1888.48
08/18/20258787.4486.3986.51
08/19/202586.8588.3186.6587.8
08/20/202587.1688.4486.8886.94
08/21/202586.8586.9285.9886.15
08/22/202586.4589.386.3888.82
08/25/202588.5588.6687.4887.74
08/26/202587.688.2787.0487.46
08/27/202587.6188.0587.1587.86
08/28/202588.288.2486.4687.27
08/29/202587.2288.5487.0187.44
09/02/202586.6286.8584.8185.23
09/03/202585.3785.8884.7885.29
09/04/202585.6485.6983.6784.48
09/05/202584.6186.3484.1985.04
09/08/202585.0585.0583.0584.32
09/09/202584.2384.9384.0584.4
09/10/202584.3585.1783.7283.85
09/11/202582.4384.878284.65
09/12/202584.7985.0283.8784.35
09/15/202584.8785.1783.9184.02
09/16/202584.4385.3584.3185.2
09/17/202585.0786.3783.7384.18
09/18/202584.6785.098485.05
09/19/202585.1185.6184.0184.06
09/22/202583.885.783.1384.23
09/23/202584.4785.7384.1284.41
09/24/202584.3185.0283.7183.9
09/25/202583.883.9982.3682.58
09/26/202582.7483.8882.6483.72
09/29/202583.9384.5283.4684.5
09/30/202584.584.5582.6483.53
10/01/202583.3984.683.3284.38
10/02/202584.6787.1184.5485.57
10/03/202585.787.3385.4286.78
10/06/202586.8687.0585.7886.62
10/07/202587.0287.4385.885.98
10/08/202585.8687.1285.2186.25
10/09/202586.2886.4884.8885.28
10/10/202585.486.0682.5582.87
10/13/202583.1883.9982.8683.18
10/14/202582.584.38284.05
10/15/202584.2484.9383.6184.09
10/16/202584.7585.7383.8585.64
10/17/202585.6786.7885.2486.41
10/20/202586.6587.586.486.91
10/21/202586.7588.786.3788.06
10/22/202587.7588.2186.9387.08
10/23/202587.5388.4786.387.03
10/24/202587.9288.3187.1487.22
10/27/202588.2289.3288.2289.22
10/28/202598.45100.579596.36
10/29/202596.998.2995.7397.4
10/30/202597.0898.394.8695.06
10/31/202594.9296.994.5896.42
11/03/202596.4196.4193.5994.09
11/04/202593.7594.692.8893.25
11/05/202592.4394.0391.192.91
11/06/202593.193.9292.6393.6
11/07/202593.496.2293.295.95
11/10/202595.8495.9292.0593.06
11/11/202593.8195.592.8695.03
11/12/202595.5596.595.3596.18
11/13/202596.197.1295.7595.97
11/14/202595.7196.7195.1695.98
11/17/202594.2295.4193.5694.19
11/18/202593.693.6892.0792.83
11/19/202593.239492.3892.41
11/20/202592.7893.8490.8490.87
11/21/202591.5896.2291.3194.66
11/24/202594.794.7593.3593.56
11/25/202594.0595.3893.5494.54
11/26/202594.2595.893.7695.67
11/28/202595.5396.3595.2995.79
12/01/202595.5496.6695.0395.22
12/02/202595.449694.595.58
12/03/202596.0698.2595.8998.21
12/04/202598.3198.6994.594.76
12/05/20259595.8594.5894.87
12/08/202595.0496.4394.8795.55
12/09/202595.697.1995.5396.97
12/10/202597.14100.1197.199.64
12/11/2025100.11101.299100.48
12/12/2025101.06101.66100.02100.92
12/15/2025101101.2699.75100.07
12/16/2025100.14100.6899.12100.11
12/17/2025100.18101.499.91100.96
12/18/2025101.33102.89101.19102.08
12/19/2025101.11102.19100.12101.92
12/22/2025101.63102100.03100.73
12/23/2025100.69100.999.88100.19
12/24/2025100.2101.0799.9100.66
12/26/2025100.52100.8999.95100.54
12/29/2025100.5110199.0699.68
12/30/202599.72100.1799.4999.64
12/31/202599.5699.8199.0599.19