United Parcel Service, Inc. (1UPS) Price History
Daily open, high, low, close and volume for United Parcel Service, Inc. (1UPS) from 2025-10-22 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | €87.34 | €87.34 | €87.34 | €87.34 | 0 |
| 2026-10-20 | €87.34 | €87.34 | €87.34 | €87.34 | 0 |
| 2026-10-19 | €87.34 | €87.34 | €87.34 | €87.34 | 0 |
| 2026-10-16 | €88.18 | €88.18 | €88.18 | €87.34 | 12 |
| 2026-10-15 | €85.02 | €85.02 | €85.02 | €85.02 | 0 |
| 2026-10-14 | €85.12 | €85.12 | €85.12 | €85.02 | 12 |
| 2026-10-13 | €82.58 | €82.58 | €82.58 | €82.58 | 0 |
| 2026-10-12 | €82.58 | €82.58 | €82.58 | €82.58 | 0 |
| 2026-10-09 | €82.58 | €82.58 | €82.58 | €82.58 | 0 |
| 2026-10-08 | €82.58 | €82.58 | €82.58 | €82.58 | 0 |
| 2026-10-07 | €82.58 | €82.58 | €82.58 | €82.58 | 0 |
| 2026-10-06 | €82.58 | €82.58 | €82.58 | €82.58 | 0 |
| 2026-10-05 | €83.00 | €83.08 | €83.00 | €82.58 | 28 |
| 2026-10-02 | €83.72 | €83.72 | €83.72 | €83.44 | 2 |
| 2026-10-01 | €82.70 | €82.70 | €82.70 | €82.70 | 0 |
| 2026-09-30 | €83.02 | €83.02 | €83.02 | €82.70 | 50 |
| 2026-09-29 | €81.68 | €81.68 | €81.68 | €81.68 | 0 |
| 2026-09-28 | €82.38 | €82.38 | €82.36 | €81.68 | 37 |
| 2026-09-25 | €81.78 | €81.78 | €81.78 | €81.78 | 0 |
| 2026-09-24 | €83.50 | €83.50 | €83.50 | €81.78 | 7 |
| 2026-09-23 | €83.50 | €83.50 | €83.50 | €83.50 | 0 |
| 2026-09-22 | €83.70 | €83.70 | €83.46 | €83.50 | 196 |
| 2026-09-21 | €88.54 | €88.54 | €88.54 | €88.54 | 0 |
| 2026-09-18 | €88.54 | €88.54 | €88.54 | €88.54 | 0 |
| 2026-09-17 | €88.54 | €88.54 | €88.54 | €88.54 | 0 |
| 2026-09-16 | €88.54 | €88.54 | €88.54 | €88.54 | 0 |
| 2026-09-15 | €89.06 | €89.06 | €89.06 | €88.54 | 3 |
| 2026-09-14 | €86.08 | €86.08 | €86.08 | €86.08 | 0 |
| 2026-09-11 | €86.08 | €86.08 | €86.08 | €86.08 | 0 |
| 2026-09-10 | €85.90 | €85.90 | €85.90 | €86.08 | 100 |
| 2026-09-09 | €86.02 | €86.02 | €86.02 | €85.68 | 7 |
| 2026-09-08 | €87.96 | €87.96 | €87.96 | €87.08 | 7 |
| 2026-09-07 | €89.12 | €89.12 | €89.12 | €89.12 | 0 |
| 2026-09-04 | €89.12 | €89.12 | €89.12 | €89.12 | 0 |
| 2026-09-03 | €89.12 | €89.12 | €89.12 | €89.12 | 0 |
| 2026-09-02 | €88.70 | €88.70 | €88.70 | €89.12 | 23 |
| 2026-09-01 | €89.68 | €89.68 | €89.68 | €88.70 | 13 |
| 2026-08-31 | €87.46 | €87.46 | €87.46 | €87.46 | 0 |
| 2026-08-28 | €87.46 | €87.46 | €87.46 | €87.46 | 0 |
| 2026-08-27 | €87.46 | €87.46 | €87.46 | €87.46 | 0 |
| 2026-08-26 | €87.46 | €87.46 | €87.46 | €87.46 | 0 |
| 2026-08-25 | €87.46 | €87.46 | €87.46 | €87.46 | 0 |
| 2026-08-24 | €87.64 | €87.64 | €87.64 | €87.46 | 12 |
| 2026-08-21 | €88.44 | €88.44 | €88.44 | €88.44 | 0 |
| 2026-08-20 | €88.14 | €88.14 | €87.64 | €88.44 | 47 |
| 2026-08-19 | €89.76 | €89.76 | €89.76 | €89.76 | 0 |
| 2026-08-18 | €89.76 | €89.76 | €89.76 | €89.76 | 0 |
| 2026-08-17 | €89.76 | €89.76 | €89.76 | €89.76 | 0 |
| 2026-08-14 | €90.74 | €91.22 | €90.74 | €89.76 | 30 |
| 2026-08-13 | €90.74 | €90.74 | €90.74 | €91.10 | 75 |
| 2026-08-12 | €90.06 | €90.06 | €90.06 | €90.06 | 0 |
| 2026-08-11 | €90.06 | €90.06 | €90.06 | €90.06 | 0 |
| 2026-08-10 | €90.24 | €90.24 | €90.24 | €90.06 | 100 |
| 2026-08-07 | €89.68 | €89.68 | €89.68 | €90.24 | 18 |
| 2026-08-06 | €93.72 | €94.82 | €90.30 | €90.30 | 234 |
| 2026-08-05 | €92.42 | €92.42 | €92.42 | €92.42 | 0 |
| 2026-08-04 | €92.42 | €92.42 | €92.42 | €92.42 | 0 |
| 2026-08-03 | €91.08 | €91.08 | €91.08 | €92.42 | 6 |
| 2026-07-31 | €91.62 | €91.62 | €91.52 | €91.08 | 87 |
| 2026-07-30 | €92.44 | €92.44 | €92.44 | €92.44 | 0 |
| 2026-07-29 | €93.08 | €93.08 | €93.00 | €92.44 | 132 |
| 2026-07-28 | €94.72 | €94.72 | €94.72 | €94.36 | 20 |
| 2026-07-27 | €102.50 | €102.50 | €102.50 | €102.50 | 0 |
| 2026-07-24 | €102.50 | €102.50 | €102.50 | €102.50 | 0 |
| 2026-07-23 | €102.50 | €102.50 | €102.50 | €102.50 | 0 |
| 2026-07-22 | €102.50 | €102.50 | €102.50 | €102.50 | 0 |
| 2026-07-21 | €102.50 | €102.50 | €102.50 | €102.50 | 0 |
| 2026-07-20 | €102.50 | €102.50 | €102.50 | €102.50 | 0 |
| 2026-07-17 | €101.60 | €101.60 | €101.60 | €102.50 | 1 |
| 2026-07-16 | €97.82 | €98.28 | €97.78 | €101.55 | 114 |
| 2026-07-15 | €99.00 | €100.85 | €99.00 | €100.75 | 212 |
| 2026-07-14 | €98.84 | €99.00 | €98.84 | €97.74 | 160 |
| 2026-07-13 | €99.66 | €99.92 | €99.66 | €99.14 | 18 |
| 2026-07-10 | €97.18 | €98.36 | €97.18 | €98.50 | 4 |
| 2026-07-09 | €95.86 | €95.86 | €95.86 | €95.86 | 0 |
| 2026-07-08 | €97.78 | €97.78 | €97.78 | €95.86 | 60 |
| 2026-07-07 | €95.80 | €97.00 | €93.98 | €96.98 | 820 |
| 2026-07-06 | €96.18 | €96.18 | €96.18 | €96.18 | 0 |
| 2026-07-03 | €96.18 | €96.18 | €96.18 | €96.18 | 0 |
| 2026-07-02 | €95.62 | €96.18 | €95.62 | €96.18 | 80 |
| 2026-07-01 | €93.76 | €93.76 | €93.76 | €93.76 | 0 |
| 2026-06-30 | €93.76 | €93.76 | €93.76 | €93.76 | 0 |
| 2026-06-29 | €95.64 | €95.64 | €93.76 | €93.76 | 17 |
| 2026-06-26 | €93.60 | €93.60 | €93.60 | €93.60 | 0 |
| 2026-06-25 | €93.60 | €93.60 | €93.60 | €93.60 | 0 |
| 2026-06-24 | €92.34 | €92.34 | €92.34 | €93.60 | 10 |
| 2026-06-23 | €91.66 | €91.66 | €91.66 | €91.66 | 0 |
| 2026-06-22 | €91.66 | €91.66 | €91.66 | €91.66 | 0 |
| 2026-06-19 | €91.62 | €91.66 | €91.62 | €91.66 | 12 |
| 2026-06-18 | €95.02 | €95.02 | €95.02 | €95.02 | 0 |
| 2026-06-17 | €95.02 | €95.02 | €95.02 | €95.02 | 0 |
| 2026-06-16 | €93.98 | €94.10 | €93.98 | €95.02 | 32 |
| 2026-06-15 | €90.62 | €90.62 | €90.62 | €90.62 | 0 |
| 2026-06-12 | €90.62 | €90.62 | €90.62 | €90.62 | 0 |
| 2026-06-11 | €90.62 | €90.62 | €90.62 | €90.62 | 0 |
| 2026-06-10 | €92.92 | €92.92 | €92.52 | €90.62 | 151 |
| 2026-06-09 | €94.10 | €94.10 | €94.10 | €94.10 | 0 |
| 2026-06-08 | €94.00 | €94.00 | €94.00 | €94.10 | 30 |
| 2026-06-05 | €94.16 | €94.16 | €94.16 | €95.18 | 30 |
| 2026-06-04 | €93.64 | €93.64 | €93.64 | €95.06 | 5 |
| 2026-06-03 | €94.20 | €95.20 | €94.02 | €95.20 | 241 |
| 2026-06-02 | €93.32 | €93.32 | €93.32 | €94.24 | 45 |
| 2026-06-01 | €92.26 | €92.84 | €92.26 | €93.14 | 61 |
| 2026-05-29 | €89.52 | €89.52 | €89.52 | €89.52 | 0 |
| 2026-05-28 | €89.52 | €89.52 | €89.52 | €89.52 | 0 |
| 2026-05-27 | €88.84 | €88.84 | €88.84 | €89.52 | 112 |
| 2026-05-26 | €87.12 | €87.12 | €87.12 | €87.52 | 12 |
| 2026-05-25 | €86.24 | €86.24 | €86.24 | €86.24 | 0 |
| 2026-05-22 | €84.98 | €85.20 | €84.98 | €86.24 | 73 |
| 2026-05-21 | €84.18 | €84.18 | €84.18 | €84.50 | 30 |
| 2026-05-20 | €83.78 | €83.78 | €83.54 | €84.34 | 45 |
| 2026-05-19 | €82.98 | €82.98 | €82.98 | €82.96 | 8 |
| 2026-05-18 | €83.14 | €83.88 | €82.96 | €81.62 | 308 |
| 2026-05-15 | €83.88 | €83.88 | €83.88 | €83.88 | 0 |
| 2026-05-14 | €83.88 | €83.88 | €83.88 | €83.88 | 0 |
| 2026-05-13 | €84.56 | €84.56 | €84.16 | €83.88 | 167 |
| 2026-05-12 | €85.00 | €85.00 | €85.00 | €83.34 | 14 |
| 2026-05-11 | €85.66 | €85.66 | €85.66 | €84.98 | 15 |
| 2026-05-08 | €85.52 | €85.52 | €85.52 | €85.52 | 0 |
| 2026-05-07 | €85.56 | €85.56 | €85.18 | €85.52 | 51 |
| 2026-05-06 | €84.06 | €84.64 | €84.06 | €84.74 | 254 |
| 2026-05-05 | €83.10 | €83.10 | €82.72 | €83.64 | 25 |
| 2026-05-04 | €90.40 | €90.92 | €83.68 | €82.94 | 1,016 |
| 2026-04-30 | €91.96 | €92.14 | €91.92 | €91.92 | 182 |
| 2026-04-29 | €89.00 | €89.70 | €89.00 | €90.58 | 33 |
| 2026-04-28 | €92.62 | €92.62 | €88.10 | €88.64 | 300 |
| 2026-04-27 | €91.50 | €92.06 | €91.50 | €92.04 | 32 |
| 2026-04-24 | €91.64 | €91.64 | €91.64 | €91.64 | 0 |
| 2026-04-23 | €89.60 | €89.60 | €89.60 | €91.64 | 15 |
| 2026-04-22 | €90.86 | €90.86 | €90.86 | €90.86 | 0 |
| 2026-04-21 | €90.86 | €90.86 | €90.86 | €90.86 | 0 |
| 2026-04-20 | €90.30 | €90.36 | €90.30 | €90.86 | 31 |
| 2026-04-17 | €90.02 | €90.86 | €90.02 | €90.56 | 57 |
| 2026-04-16 | €87.26 | €87.26 | €87.26 | €87.26 | 0 |
| 2026-04-15 | €87.12 | €87.12 | €87.12 | €87.26 | 12 |
| 2026-04-14 | €85.78 | €85.78 | €85.78 | €85.78 | 0 |
| 2026-04-13 | €86.78 | €86.78 | €85.98 | €85.78 | 22 |
| 2026-04-10 | €85.92 | €85.92 | €85.92 | €85.92 | 0 |
| 2026-04-09 | €85.66 | €85.66 | €85.66 | €85.92 | 20 |
| 2026-04-08 | €86.04 | €86.04 | €86.04 | €85.18 | 20 |
| 2026-04-07 | €84.71 | €84.71 | €84.71 | €84.71 | 0 |
| 2026-04-02 | €84.61 | €84.61 | €84.61 | €84.71 | 24 |
| 2026-04-01 | €85.65 | €85.65 | €85.65 | €85.43 | 2 |
| 2026-03-31 | €83.40 | €83.40 | €83.40 | €83.67 | 107 |
| 2026-03-30 | €83.20 | €83.20 | €83.20 | €83.96 | 29 |
| 2026-03-27 | €84.71 | €84.71 | €83.64 | €82.67 | 155 |
| 2026-03-26 | €84.96 | €84.96 | €84.96 | €84.96 | 0 |
| 2026-03-25 | €85.79 | €85.79 | €84.58 | €84.96 | 59 |
| 2026-03-24 | €84.58 | €84.58 | €84.58 | €84.58 | 0 |
| 2026-03-23 | €82.48 | €84.58 | €82.48 | €84.58 | 439 |
| 2026-03-20 | €82.81 | €82.81 | €82.81 | €82.81 | 0 |
| 2026-03-19 | €84.69 | €84.71 | €84.69 | €82.81 | 294 |
| 2026-03-18 | €85.11 | €85.11 | €85.11 | €84.08 | 8 |
| 2026-03-17 | €85.13 | €85.13 | €85.13 | €85.13 | 0 |
| 2026-03-16 | €85.11 | €85.11 | €85.11 | €85.13 | 1 |
| 2026-03-13 | €85.30 | €85.95 | €85.03 | €85.03 | 187 |
| 2026-03-12 | €86.69 | €86.69 | €86.69 | €86.69 | 0 |
| 2026-03-11 | €87.29 | €87.29 | €86.69 | €86.69 | 157 |
| 2026-03-10 | €86.57 | €87.29 | €86.57 | €87.06 | 62 |
| 2026-03-09 | €86.95 | €87.94 | €84.04 | €84.13 | 194 |
| 2026-03-06 | €88.94 | €88.94 | €87.11 | €86.80 | 246 |
| 2026-03-05 | €98.59 | €98.59 | €98.59 | €98.59 | 0 |
| 2026-03-04 | €98.37 | €98.37 | €98.37 | €98.59 | 50 |
| 2026-03-03 | €96.70 | €97.15 | €95.92 | €96.42 | 373 |
| 2026-03-02 | €98.84 | €98.84 | €98.84 | €98.84 | 0 |
| 2026-02-27 | €97.81 | €97.81 | €97.81 | €98.84 | 11 |
| 2026-02-26 | €98.07 | €98.07 | €98.07 | €97.81 | 1 |
| 2026-02-25 | €97.85 | €97.85 | €97.85 | €96.86 | 51 |
| 2026-02-24 | €98.29 | €98.29 | €98.06 | €97.82 | 142 |
| 2026-02-23 | €97.88 | €97.88 | €97.88 | €97.88 | 0 |
| 2026-02-20 | €97.70 | €97.72 | €97.70 | €97.88 | 142 |
| 2026-02-19 | €98.37 | €98.37 | €98.37 | €98.37 | 0 |
| 2026-02-18 | €98.37 | €98.37 | €98.37 | €98.37 | 0 |
| 2026-02-17 | €99.66 | €99.66 | €99.21 | €98.37 | 82 |
| 2026-02-16 | €100.30 | €100.30 | €100.30 | €100.30 | 0 |
| 2026-02-13 | €99.93 | €100.30 | €99.00 | €100.30 | 391 |
| 2026-02-12 | €101.50 | €101.50 | €101.50 | €99.88 | 100 |
| 2026-02-11 | €99.93 | €101.08 | €99.93 | €100.80 | 185 |
| 2026-02-10 | €99.10 | €99.10 | €99.10 | €99.99 | 21 |
| 2026-02-09 | €99.13 | €99.14 | €97.55 | €98.49 | 33 |
| 2026-02-06 | €98.54 | €98.54 | €98.54 | €98.82 | 1 |
| 2026-02-05 | €98.65 | €99.19 | €98.65 | €98.48 | 37 |
| 2026-02-04 | €97.56 | €97.56 | €97.56 | €97.88 | 51 |
| 2026-02-03 | €92.99 | €95.93 | €92.99 | €95.49 | 732 |
| 2026-02-02 | €89.30 | €92.51 | €89.30 | €92.48 | 63 |
| 2026-01-30 | €88.18 | €88.18 | €88.18 | €88.18 | 0 |
| 2026-01-29 | €87.23 | €88.36 | €86.60 | €88.18 | 129 |
| 2026-01-28 | €89.40 | €89.86 | €88.45 | €88.81 | 694 |
| 2026-01-27 | €90.31 | €94.13 | €88.35 | €93.57 | 407 |
| 2026-01-26 | €91.29 | €91.29 | €90.44 | €90.60 | 178 |
| 2026-01-23 | €93.21 | €93.21 | €92.42 | €92.16 | 21 |
| 2026-01-22 | €92.60 | €92.60 | €92.60 | €92.60 | 0 |
| 2026-01-21 | €90.64 | €92.60 | €90.63 | €92.60 | 249 |
| 2026-01-20 | €90.76 | €90.76 | €90.76 | €90.76 | 0 |
| 2026-01-19 | €91.87 | €91.87 | €91.87 | €90.76 | 63 |
| 2026-01-16 | €92.45 | €92.45 | €92.45 | €92.39 | 30 |
| 2026-01-15 | €92.10 | €92.10 | €92.10 | €92.10 | 0 |
| 2026-01-14 | €92.20 | €92.20 | €92.20 | €92.10 | 30 |
| 2026-01-13 | €92.21 | €92.21 | €92.21 | €92.15 | 80 |
| 2026-01-12 | €92.49 | €92.49 | €91.89 | €92.48 | 400 |
| 2026-01-09 | €93.05 | €93.05 | €92.69 | €92.74 | 296 |
| 2026-01-08 | €90.03 | €91.07 | €89.08 | €92.13 | 114 |
| 2026-01-07 | €89.26 | €89.26 | €89.26 | €89.26 | 0 |
| 2026-01-06 | €87.24 | €87.40 | €87.24 | €89.26 | 93 |
| 2026-01-05 | €86.15 | €86.81 | €86.15 | €86.51 | 931 |
| 2026-01-02 | €84.63 | €84.63 | €84.63 | €84.63 | 0 |
| 2025-12-30 | €84.63 | €84.63 | €84.63 | €84.63 | 0 |
| 2025-12-29 | €85.52 | €85.52 | €85.52 | €84.63 | 80 |
| 2025-12-23 | €86.07 | €86.07 | €86.07 | €86.07 | 0 |
| 2025-12-22 | €87.17 | €87.17 | €87.16 | €86.07 | 470 |
| 2025-12-19 | €86.31 | €86.31 | €86.31 | €86.35 | 30 |
| 2025-12-18 | €86.33 | €86.33 | €86.33 | €87.31 | 12 |
| 2025-12-17 | €85.18 | €85.18 | €85.18 | €85.18 | 0 |
| 2025-12-16 | €84.96 | €84.96 | €84.96 | €85.18 | 107 |
| 2025-12-15 | €86.18 | €86.18 | €86.18 | €85.43 | 12 |
| 2025-12-12 | €86.12 | €86.14 | €86.06 | €85.94 | 105 |
| 2025-12-11 | €85.04 | €85.10 | €85.04 | €85.99 | 87 |
| 2025-12-10 | €84.80 | €84.80 | €84.80 | €84.44 | 420 |
| 2025-12-09 | €81.88 | €81.88 | €81.88 | €81.88 | 0 |
| 2025-12-08 | €81.88 | €81.88 | €81.88 | €81.88 | 0 |
| 2025-12-05 | €81.29 | €81.29 | €81.29 | €81.88 | 120 |
| 2025-12-04 | €84.05 | €84.30 | €82.05 | €82.18 | 153 |
| 2025-12-03 | €81.86 | €83.28 | €81.86 | €83.11 | 172 |
| 2025-12-02 | €82.83 | €82.83 | €82.83 | €82.83 | 0 |
| 2025-12-01 | €81.84 | €81.84 | €81.84 | €82.83 | 170 |
| 2025-11-28 | €82.71 | €82.71 | €82.71 | €83.10 | 40 |
| 2025-11-27 | €81.73 | €81.73 | €81.15 | €82.00 | 14 |
| 2025-11-26 | €82.36 | €82.36 | €82.36 | €82.36 | 0 |
| 2025-11-25 | €81.24 | €82.16 | €81.24 | €82.36 | 60 |
| 2025-11-24 | €82.01 | €82.01 | €82.01 | €81.82 | 14 |
| 2025-11-21 | €79.78 | €79.78 | €79.78 | €82.87 | 102 |
| 2025-11-20 | €80.86 | €80.86 | €80.86 | €80.70 | 120 |
| 2025-11-19 | €80.51 | €80.67 | €80.51 | €80.95 | 112 |
| 2025-11-18 | €79.90 | €79.90 | €79.90 | €80.45 | 100 |
| 2025-11-17 | €83.09 | €83.09 | €83.09 | €83.09 | 0 |
| 2025-11-14 | €83.09 | €83.09 | €83.09 | €83.09 | 0 |
| 2025-11-13 | €82.99 | €83.35 | €82.40 | €83.09 | 514 |
| 2025-11-12 | €81.16 | €81.16 | €81.16 | €81.16 | 0 |
| 2025-11-11 | €80.81 | €80.81 | €80.81 | €81.16 | 100 |
| 2025-11-10 | €81.80 | €81.80 | €79.90 | €79.80 | 129 |
| 2025-11-07 | €81.61 | €81.63 | €81.11 | €82.23 | 181 |
| 2025-11-06 | €80.67 | €81.18 | €80.67 | €80.56 | 184 |
| 2025-11-05 | €79.81 | €79.90 | €79.81 | €79.97 | 107 |
| 2025-11-04 | €81.59 | €81.59 | €81.59 | €81.59 | 0 |
| 2025-11-03 | €84.18 | €84.30 | €84.15 | €81.59 | 620 |
| 2025-10-31 | €81.76 | €81.76 | €81.76 | €83.28 | 2 |
| 2025-10-30 | €83.74 | €83.74 | €83.74 | €84.28 | 22 |
| 2025-10-29 | €84.09 | €84.09 | €82.66 | €84.10 | 74 |
| 2025-10-28 | €77.00 | €88.23 | €77.00 | €82.01 | 783 |
| 2025-10-27 | €75.27 | €75.27 | €75.27 | €76.22 | 14 |
| 2025-10-24 | €75.38 | €75.38 | €75.38 | €75.61 | 15 |
| 2025-10-23 | €74.95 | €74.95 | €74.95 | €75.03 | 200 |
| 2025-10-22 | €75.79 | €75.79 | €75.78 | €75.91 | 200 |