United Parcel Service Inc... (UPS)
NYSE: UPS
· Real-Time Price · USD
86.94
-0.86 (-0.98%)
At close: Aug 20, 2025, 3:59 PM
87.14
0.24%
After-hours: Aug 20, 2025, 06:04 PM EDT
UPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 86.85 | 88.31 | 86.65 | 87.80 | 87.80 | 1.49% | 7,056,177 |
| Aug 18, 2025 | 87.00 | 87.44 | 86.39 | 86.51 | 86.51 | -2.23% | 9,385,621 |
| Aug 15, 2025 | 88.58 | 89.41 | 88.18 | 88.48 | 86.84 | -0.08% | 8,897,400 |
| Aug 14, 2025 | 87.01 | 89.31 | 86.66 | 88.55 | 86.91 | 0.42% | 12,487,300 |
| Aug 13, 2025 | 88.11 | 88.30 | 86.39 | 88.18 | 86.55 | 0.86% | 13,633,200 |
| Aug 12, 2025 | 86.63 | 88.28 | 86.50 | 87.43 | 85.81 | 1.30% | 7,323,821 |
| Aug 11, 2025 | 87.15 | 88.24 | 85.73 | 86.31 | 84.71 | -0.42% | 8,701,400 |
| Aug 8, 2025 | 86.50 | 87.05 | 85.75 | 86.67 | 85.06 | 0.21% | 6,285,100 |
| Aug 7, 2025 | 86.83 | 87.67 | 86.44 | 86.49 | 84.89 | 0.28% | 6,839,200 |
| Aug 6, 2025 | 86.80 | 86.98 | 85.73 | 86.25 | 84.65 | -0.61% | 6,331,600 |
| Aug 5, 2025 | 85.02 | 87.06 | 84.89 | 86.78 | 85.17 | 2.07% | 9,513,405 |
| Aug 4, 2025 | 85.40 | 86.11 | 84.77 | 85.02 | 83.44 | 0.62% | 8,579,543 |
| Aug 1, 2025 | 85.74 | 86.54 | 84.28 | 84.50 | 82.93 | -1.93% | 11,276,632 |
| Jul 31, 2025 | 86.90 | 87.08 | 85.76 | 86.16 | 84.56 | -1.17% | 15,782,000 |
| Jul 30, 2025 | 90.79 | 91.00 | 87.01 | 87.18 | 85.56 | -4.03% | 20,976,517 |
| Jul 29, 2025 | 98.19 | 98.19 | 90.72 | 90.84 | 89.16 | -10.57% | 26,112,300 |
| Jul 28, 2025 | 103.06 | 103.37 | 101.28 | 101.58 | 99.70 | -1.91% | 7,045,921 |
| Jul 25, 2025 | 102.87 | 104.16 | 102.28 | 103.56 | 101.64 | 1.00% | 5,473,604 |
| Jul 24, 2025 | 103.12 | 103.50 | 102.11 | 102.53 | 100.63 | -0.97% | 3,677,151 |
| Jul 23, 2025 | 101.72 | 103.94 | 101.40 | 103.53 | 101.61 | 2.36% | 5,079,534 |