United Parcel Service (UPS)

Historical Prices For United Parcel Service (UPS)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	87.21	88.54	87.01	87.44	6,838,542	87.44
8/28/2025	88.20	88.24	86.46	87.27	9,211,202	87.27
8/27/2025	87.61	88.05	87.14	87.86	5,480,166	87.86
8/26/2025	87.60	88.27	87.04	87.46	5,475,560	87.46
8/25/2025	88.55	88.66	87.48	87.74	6,027,483	87.74
8/22/2025	86.45	89.30	86.38	88.82	10,230,715	88.82
8/21/2025	86.85	86.92	85.98	86.15	6,187,299	86.15
8/20/2025	87.16	88.44	86.88	86.94	7,073,490	86.94
8/19/2025	86.85	88.31	86.65	87.80	7,220,980	87.80
8/18/2025	87.00	87.44	86.39	86.51	9,534,227	86.51
8/15/2025	88.57	89.41	88.18	88.48	8,897,484	86.84
8/14/2025	87.01	89.31	86.66	88.55	12,478,033	86.91
8/13/2025	88.11	88.30	86.39	88.18	13,617,452	86.55
8/12/2025	86.63	88.28	86.50	87.43	7,317,901	85.81
8/11/2025	87.15	88.24	85.73	86.31	8,697,559	84.71
8/08/2025	86.50	87.05	85.75	86.67	6,285,090	85.06
8/07/2025	86.83	87.67	86.44	86.49	6,835,957	84.89
8/06/2025	86.80	86.98	85.73	86.25	6,328,246	84.65
8/05/2025	85.02	87.06	84.89	86.78	9,509,291	85.17
8/04/2025	85.40	86.11	84.77	85.02	8,572,150	83.44
8/01/2025	85.73	86.54	84.28	84.50	11,276,727	82.93
7/31/2025	86.90	87.08	85.76	86.16	15,777,588	84.56
7/30/2025	90.79	91.00	87.01	87.18	20,963,047	85.56
7/29/2025	98.18	98.19	90.72	90.84	26,371,870	89.16
7/28/2025	103.06	103.37	101.28	101.58	7,037,808	99.70
7/25/2025	102.87	104.16	102.28	103.56	5,473,612	101.64
7/24/2025	103.12	103.50	102.11	102.53	3,677,133	100.63
7/23/2025	101.71	103.94	101.40	103.53	5,079,261	101.61
7/22/2025	99.20	101.22	99.00	101.14	5,748,704	99.27
7/21/2025	99.56	99.60	98.73	98.90	3,749,004	97.07
7/18/2025	99.72	99.78	98.58	99.22	4,572,715	97.38
7/17/2025	99.33	100.00	98.27	99.50	3,948,766	97.66
7/16/2025	99.71	100.23	98.54	99.63	4,782,162	97.78
7/15/2025	100.30	100.66	99.52	99.53	4,032,454	97.69
7/14/2025	101.00	101.08	99.57	100.12	4,030,334	98.26
7/11/2025	102.23	102.90	101.19	101.27	4,342,863	99.39
7/10/2025	102.74	104.49	102.48	102.92	3,646,041	101.01
7/09/2025	102.92	103.25	101.89	102.15	4,567,687	100.26
7/08/2025	101.29	103.70	101.20	102.38	6,511,314	100.48
7/07/2025	104.00	104.28	100.78	100.85	5,298,949	98.98
7/03/2025	106.43	106.46	104.13	104.13	2,961,256	102.20
7/02/2025	104.25	105.89	103.95	105.54	5,243,141	103.58
7/01/2025	100.75	105.89	100.72	104.47	6,818,214	102.53
6/30/2025	101.16	101.27	100.26	100.94	5,446,675	99.07
6/27/2025	101.00	101.96	100.43	101.18	5,869,912	99.30
6/26/2025	100.13	101.30	99.79	100.60	4,161,376	98.74
6/25/2025	99.63	100.28	98.62	99.37	6,057,877	97.53
6/24/2025	101.22	101.59	100.11	100.62	3,681,342	98.75
6/23/2025	99.13	100.45	98.73	100.40	5,076,326	98.54
6/20/2025	99.73	100.51	99.11	99.27	11,096,560	97.43
6/18/2025	99.62	100.25	98.98	99.21	4,362,992	97.37
6/17/2025	100.54	100.91	99.32	99.67	3,800,101	97.82
6/16/2025	100.92	101.48	100.53	101.09	4,289,949	99.22
6/13/2025	100.39	101.49	99.71	100.00	4,240,046	98.15
6/12/2025	101.06	101.06	100.18	100.92	3,106,044	99.05
6/11/2025	102.61	103.32	100.95	101.16	4,917,180	99.28
6/10/2025	99.66	102.66	99.60	102.46	6,901,245	100.56
6/09/2025	98.50	99.80	98.44	99.31	4,036,032	97.47
6/06/2025	97.93	98.75	97.93	98.25	3,043,418	96.43
6/05/2025	98.74	98.80	96.58	96.87	4,584,974	95.07
6/04/2025	98.27	98.77	97.79	98.55	3,931,983	96.72
6/03/2025	96.94	98.42	96.22	98.08	4,097,726	96.26
6/02/2025	97.27	97.53	95.94	97.36	4,274,050	95.56