United Parcel Service (UPS)

Historical Prices For United Parcel Service (UPS)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	97.72	98.00	96.63	97.54	6,772,758	97.54
5/29/2025	97.28	98.33	96.80	98.10	4,595,347	98.10
5/28/2025	97.65	98.05	96.53	96.74	3,804,175	96.74
5/27/2025	96.43	97.72	95.94	97.55	6,114,746	97.55
5/23/2025	95.61	96.17	95.23	95.37	3,319,249	95.37
5/22/2025	95.75	97.28	95.25	96.97	5,178,818	96.97
5/21/2025	96.70	97.20	95.81	95.85	5,297,458	95.85
5/20/2025	98.61	98.99	97.37	97.55	4,671,568	97.55
5/19/2025	98.44	99.14	98.37	99.11	6,216,305	99.11
5/16/2025	101.28	101.65	100.35	101.32	6,321,403	99.68
5/15/2025	99.89	100.41	99.24	100.35	4,522,669	98.73
5/14/2025	99.85	100.16	98.78	99.65	6,174,036	98.04
5/13/2025	101.38	101.46	99.31	99.81	7,030,673	98.19
5/12/2025	100.59	102.84	100.35	101.21	8,333,290	99.57
5/09/2025	97.20	97.71	95.70	95.89	5,619,004	94.34
5/08/2025	94.69	97.55	94.45	96.95	6,848,929	95.38
5/07/2025	93.71	94.38	93.20	93.96	5,892,770	92.44
5/06/2025	95.00	95.52	93.81	93.81	5,151,412	92.29
5/05/2025	95.67	96.45	95.01	95.56	5,405,674	94.01
5/02/2025	96.00	97.66	95.89	96.40	5,689,621	94.84
5/01/2025	94.85	96.09	93.57	94.60	7,500,778	93.07
4/30/2025	96.47	96.54	94.07	95.30	9,302,109	93.76
4/29/2025	96.00	98.80	95.52	96.73	10,312,748	95.16
4/28/2025	97.90	98.96	96.52	97.09	8,656,456	95.52
4/25/2025	98.04	98.65	97.11	97.91	4,577,707	96.33
4/24/2025	97.00	98.98	96.29	98.92	6,640,245	97.32
4/23/2025	98.58	99.82	96.97	97.21	5,816,494	95.64
4/22/2025	96.27	97.80	96.06	96.84	4,301,437	95.27
4/21/2025	95.57	96.34	94.62	96.25	3,929,661	94.69
4/17/2025	94.94	97.32	94.66	96.43	4,740,076	94.87
4/16/2025	96.45	96.65	93.52	94.20	4,630,736	92.68
4/15/2025	98.49	98.57	96.22	96.50	5,766,234	94.94
4/14/2025	98.47	100.94	97.99	98.67	4,926,521	97.07
4/11/2025	95.75	99.70	93.61	97.08	5,544,145	95.51
4/10/2025	98.11	98.13	93.98	96.56	7,552,788	95.00
4/09/2025	91.18	100.19	90.55	99.66	8,847,045	98.05
4/08/2025	97.80	97.80	90.71	91.92	8,230,095	90.43
4/07/2025	95.00	98.77	93.23	95.56	8,748,026	94.01
4/04/2025	98.33	100.59	96.57	97.71	9,569,060	96.13
4/03/2025	106.74	107.39	99.97	100.12	10,053,470	98.50
4/02/2025	108.85	110.50	108.59	110.20	4,527,253	108.42
4/01/2025	110.01	110.10	108.18	109.26	5,877,174	107.49
3/31/2025	109.00	110.86	108.30	109.99	6,536,035	108.21
3/28/2025	111.26	111.34	109.62	109.66	3,284,081	107.89
3/27/2025	110.82	111.78	110.42	111.01	4,031,504	109.21
3/26/2025	110.70	112.35	110.36	111.01	6,617,202	109.21
3/25/2025	115.82	116.00	109.89	109.95	10,640,967	108.17
3/24/2025	115.72	117.19	115.25	115.80	6,611,537	113.93
3/21/2025	114.36	115.42	112.46	115.10	19,575,457	113.24
3/20/2025	116.27	118.21	116.25	116.98	3,654,114	115.09
3/19/2025	118.36	118.87	116.26	117.47	5,010,107	115.57
3/18/2025	118.04	119.00	117.86	118.86	3,930,974	116.94
3/17/2025	117.00	118.78	116.92	118.06	4,428,102	116.15
3/14/2025	115.79	116.92	115.09	116.76	4,020,719	114.87
3/13/2025	115.76	117.47	114.96	115.23	4,628,765	113.36
3/12/2025	115.90	116.07	114.95	115.26	4,970,834	113.39
3/11/2025	120.27	120.58	115.94	116.36	6,497,799	114.48
3/10/2025	121.04	123.70	120.05	120.62	6,278,289	118.67
3/07/2025	119.60	121.66	119.32	121.62	5,635,814	119.65
3/06/2025	118.93	120.58	118.17	120.50	5,758,580	118.55
3/05/2025	117.48	119.59	117.31	119.02	6,811,373	117.09
3/04/2025	118.49	118.66	116.59	116.79	5,383,002	114.90
3/03/2025	119.82	120.98	118.77	119.26	5,162,487	117.33