5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
+1.66%
3 MONTH PERFORMANCE
+12.22%
6 MONTH PERFORMANCE
-3.81%
YEAR-TO-DATE PERFORMANCE
-24.82%
1 YEAR PERFORMANCE
-26.39%
United Parcel Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $98.31 | $94.76 (-3.61%) | $98.69 | $94.50 | 9.32 M | $80.45 B |
| 12/03/2025 | $96.06 | $98.21 (2.24%) | $98.25 | $95.89 | 7.26 M | $83.38 B |
| 12/02/2025 | $95.44 | $95.58 (0.15%) | $96.00 | $94.50 | 4.85 M | $81.15 B |
| 12/01/2025 | $95.54 | $95.22 (-0.33%) | $96.66 | $95.03 | 4.77 M | $80.84 B |
| 11/28/2025 | $95.53 | $95.79 (0.27%) | $96.35 | $95.29 | 2.55 M | $81.33 B |
| 11/26/2025 | $94.25 | $95.67 (1.51%) | $95.80 | $93.76 | 4.69 M | $81.22 B |
| 11/25/2025 | $94.05 | $94.54 (0.52%) | $95.38 | $93.54 | 5.84 M | $80.26 B |
| 11/24/2025 | $94.70 | $93.56 (-1.2%) | $94.75 | $93.35 | 6.55 M | $79.43 B |
| 11/21/2025 | $91.58 | $94.66 (3.36%) | $96.22 | $91.31 | 8.91 M | $80.37 B |
| 11/20/2025 | $92.78 | $90.87 (-2.06%) | $93.84 | $90.84 | 7.45 M | $77.15 B |
| 11/19/2025 | $93.23 | $92.41 (-0.88%) | $94.00 | $92.38 | 5.60 M | $78.46 B |
| 11/18/2025 | $93.60 | $92.83 (-0.82%) | $93.68 | $92.07 | 6.35 M | $78.81 B |
| 11/17/2025 | $94.22 | $94.19 (-0.03%) | $95.41 | $93.56 | 6.49 M | $79.97 B |
| 11/14/2025 | $95.71 | $95.98 (0.28%) | $96.71 | $95.16 | 6.58 M | $81.49 B |
| 11/13/2025 | $96.10 | $95.97 (-0.14%) | $97.12 | $95.75 | 6.12 M | $81.48 B |
| 11/12/2025 | $95.55 | $96.18 (0.66%) | $96.50 | $95.35 | 5.81 M | $81.66 B |
| 11/11/2025 | $93.81 | $95.03 (1.3%) | $95.50 | $92.86 | 6.86 M | $80.68 B |
| 11/10/2025 | $95.84 | $93.06 (-2.9%) | $95.92 | $92.05 | 9.77 M | $79.01 B |
| 11/07/2025 | $93.40 | $95.95 (2.73%) | $96.22 | $93.20 | 7.74 M | $81.46 B |
| 11/06/2025 | $93.10 | $93.60 (0.54%) | $93.92 | $92.63 | 6.57 M | $79.47 B |
| 11/05/2025 | $92.43 | $92.91 (0.52%) | $94.03 | $91.10 | 6.22 M | $78.88 B |
| 11/04/2025 | $93.75 | $93.25 (-0.53%) | $94.60 | $92.88 | 6.46 M | $79.17 B |
| 11/03/2025 | $96.41 | $94.09 (-2.41%) | $96.41 | $93.59 | 7.69 M | $79.88 B |
| 10/31/2025 | $94.92 | $96.42 (1.58%) | $96.90 | $94.58 | 7.31 M | $81.86 B |
| 10/30/2025 | $97.08 | $95.06 (-2.08%) | $98.30 | $94.86 | 10.07 M | $80.71 B |
| 10/29/2025 | $96.90 | $97.40 (0.52%) | $98.29 | $95.73 | 10.79 M | $82.69 B |
| 10/28/2025 | $98.45 | $96.36 (-2.12%) | $100.57 | $95.00 | 30.03 M | $81.81 B |
| 10/27/2025 | $88.22 | $89.22 (1.13%) | $89.32 | $88.22 | 12.01 M | $75.75 B |
| 10/24/2025 | $87.92 | $87.22 (-0.8%) | $88.31 | $87.14 | 5.26 M | $74.05 B |
| 10/23/2025 | $87.53 | $87.03 (-0.57%) | $88.47 | $86.30 | 5.76 M | $73.89 B |
| 10/22/2025 | $87.75 | $87.08 (-0.76%) | $88.21 | $86.93 | 5.26 M | $73.93 B |
| 10/21/2025 | $86.75 | $88.06 (1.51%) | $88.70 | $86.37 | 6.18 M | $74.76 B |
| 10/20/2025 | $86.65 | $86.91 (0.3%) | $87.50 | $86.40 | 5.46 M | $73.79 B |
| 10/17/2025 | $85.67 | $86.41 (0.86%) | $86.78 | $85.24 | 9.40 M | $73.36 B |
| 10/16/2025 | $84.75 | $85.64 (1.05%) | $85.73 | $83.85 | 7.06 M | $72.71 B |
| 10/15/2025 | $84.24 | $84.09 (-0.18%) | $84.93 | $83.61 | 4.90 M | $71.39 B |
| 10/14/2025 | $82.50 | $84.05 (1.88%) | $84.30 | $82.00 | 6.31 M | $71.36 B |
| 10/13/2025 | $83.18 | $83.18 (0%) | $83.99 | $82.86 | 6.13 M | $70.62 B |
| 10/10/2025 | $85.40 | $82.87 (-2.96%) | $86.06 | $82.55 | 8.51 M | $70.36 B |
| 10/09/2025 | $86.28 | $85.28 (-1.16%) | $86.48 | $84.88 | 5.78 M | $72.40 B |
| 10/08/2025 | $85.86 | $86.25 (0.45%) | $87.12 | $85.21 | 4.90 M | $73.23 B |
| 10/07/2025 | $87.02 | $85.98 (-1.2%) | $87.43 | $85.80 | 4.73 M | $73.00 B |
| 10/06/2025 | $86.86 | $86.62 (-0.28%) | $87.05 | $85.78 | 6.99 M | $73.54 B |
| 10/03/2025 | $85.70 | $86.78 (1.26%) | $87.33 | $85.42 | 7.10 M | $73.68 B |
| 10/02/2025 | $84.67 | $85.57 (1.06%) | $87.11 | $84.54 | 9.82 M | $72.65 B |
| 10/01/2025 | $83.39 | $84.38 (1.19%) | $84.60 | $83.32 | 7.07 M | $71.64 B |
| 09/30/2025 | $84.50 | $83.53 (-1.15%) | $84.55 | $82.64 | 9.88 M | $70.92 B |
| 09/29/2025 | $83.93 | $84.50 (0.68%) | $84.52 | $83.46 | 7.28 M | $71.74 B |
| 09/26/2025 | $82.74 | $83.72 (1.18%) | $83.88 | $82.64 | 6.85 M | $71.08 B |
| 09/25/2025 | $83.80 | $82.58 (-1.46%) | $83.99 | $82.36 | 9.02 M | $70.11 B |
| 09/24/2025 | $84.31 | $83.90 (-0.49%) | $85.02 | $83.71 | 6.99 M | $71.23 B |
| 09/23/2025 | $84.47 | $84.41 (-0.07%) | $85.73 | $84.12 | 7.49 M | $71.66 B |
| 09/22/2025 | $83.80 | $84.23 (0.51%) | $85.70 | $83.13 | 10.22 M | $71.51 B |
| 09/19/2025 | $85.11 | $84.06 (-1.23%) | $85.61 | $84.01 | 18.12 M | $71.37 B |
| 09/18/2025 | $84.67 | $85.05 (0.45%) | $85.09 | $84.00 | 8.07 M | $72.21 B |
| 09/17/2025 | $85.07 | $84.18 (-1.05%) | $86.37 | $83.73 | 9.01 M | $71.47 B |
| 09/16/2025 | $84.43 | $85.20 (0.91%) | $85.35 | $84.31 | 6.19 M | $72.33 B |
| 09/15/2025 | $84.87 | $84.02 (-1%) | $85.17 | $83.91 | 6.39 M | $71.33 B |
| 09/12/2025 | $84.79 | $84.35 (-0.52%) | $85.02 | $83.87 | 5.55 M | $71.61 B |
| 09/11/2025 | $82.43 | $84.65 (2.69%) | $84.87 | $82.00 | 10.45 M | $71.87 B |
| 09/10/2025 | $84.35 | $83.85 (-0.59%) | $85.17 | $83.72 | 6.68 M | $71.19 B |
| 09/09/2025 | $84.23 | $84.40 (0.2%) | $84.93 | $84.05 | 7.89 M | $71.66 B |
| 09/08/2025 | $85.05 | $84.32 (-0.86%) | $85.05 | $83.05 | 11.78 M | $71.59 B |
| 09/05/2025 | $84.61 | $85.04 (0.51%) | $86.34 | $84.19 | 8.59 M | $72.20 B |
| 09/04/2025 | $85.64 | $84.48 (-1.35%) | $85.69 | $83.67 | 10.74 M | $71.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
