United Parcel Service (UPS)

Historical Prices For United Parcel Service (UPS)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	106.74	107.39	99.97	100.12	10,053,458	100.12
4/02/2025	108.85	110.50	108.59	110.20	4,527,253	110.20
4/01/2025	110.01	110.10	108.18	109.26	5,877,174	109.26
3/31/2025	109.00	110.86	108.30	109.99	6,536,035	109.99
3/28/2025	111.26	111.34	109.62	109.66	3,284,081	109.66
3/27/2025	110.82	111.78	110.42	111.01	4,031,504	111.01
3/26/2025	110.70	112.35	110.36	111.01	6,610,314	111.01
3/25/2025	115.82	116.00	109.89	109.95	10,640,967	109.95
3/24/2025	115.72	117.19	115.25	115.80	6,611,537	115.80
3/21/2025	114.36	115.42	112.46	115.10	19,575,457	115.10
3/20/2025	116.27	118.21	116.25	116.98	3,654,114	116.98
3/19/2025	118.36	118.87	116.26	117.47	5,010,107	117.47
3/18/2025	118.04	119.00	117.86	118.86	3,930,974	118.86
3/17/2025	117.00	118.78	116.92	118.06	4,428,102	118.06
3/14/2025	115.79	116.92	115.09	116.76	4,020,719	116.76
3/13/2025	115.76	117.47	114.96	115.23	4,628,765	115.23
3/12/2025	115.90	116.07	114.95	115.26	4,970,834	115.26
3/11/2025	120.27	120.58	115.94	116.36	6,497,799	116.36
3/10/2025	121.04	123.70	120.05	120.62	6,278,289	120.62
3/07/2025	119.60	121.66	119.32	121.62	5,635,814	121.62
3/06/2025	118.93	120.58	118.17	120.50	5,758,580	120.50
3/05/2025	117.48	119.59	117.31	119.02	6,811,289	119.02
3/04/2025	118.49	118.66	116.59	116.79	5,383,002	116.79
3/03/2025	119.82	120.98	118.77	119.26	5,162,487	119.26
2/28/2025	117.80	119.63	117.80	119.03	8,754,893	119.03
2/27/2025	117.00	118.73	116.99	117.63	4,819,674	117.63
2/26/2025	118.10	118.57	116.72	116.89	3,442,704	116.89
2/25/2025	116.46	118.34	116.46	118.11	4,984,656	118.11
2/24/2025	116.58	118.08	115.86	116.16	6,267,170	116.16
2/21/2025	116.45	116.85	115.25	116.33	6,459,977	116.33
2/20/2025	114.97	116.63	114.85	116.60	5,798,760	116.60
2/19/2025	114.96	115.44	114.25	115.00	4,248,092	115.00
2/18/2025	114.55	115.78	113.92	115.42	5,763,059	115.42
2/14/2025	116.06	116.76	115.66	116.22	5,942,329	114.58
2/13/2025	114.54	116.13	114.35	115.64	5,850,723	114.01
2/12/2025	113.35	114.84	113.29	114.26	5,175,657	112.65
2/11/2025	114.00	114.70	113.42	114.53	4,586,595	112.91
2/10/2025	113.52	114.77	112.76	114.16	6,096,830	112.55
2/07/2025	113.87	113.96	112.62	113.11	4,830,937	111.51
2/06/2025	112.35	113.87	112.27	113.47	6,309,289	111.87
2/05/2025	111.72	112.67	111.01	111.90	7,119,628	110.32
2/04/2025	111.34	112.15	110.21	111.77	9,343,774	110.19
2/03/2025	112.33	112.56	109.40	111.29	12,573,685	109.72
1/31/2025	115.01	116.59	113.36	114.23	15,866,091	112.62
1/30/2025	117.39	117.98	109.62	114.90	41,122,559	113.28
1/29/2025	136.03	136.58	133.63	133.78	4,240,992	131.89
1/28/2025	135.76	136.99	135.35	135.42	3,094,006	133.51
1/27/2025	133.90	136.86	133.74	136.26	4,942,600	134.34
1/24/2025	133.40	133.90	132.53	133.03	3,212,278	131.15
1/23/2025	132.94	133.67	132.01	133.61	3,281,478	131.72
1/22/2025	132.66	133.43	131.25	132.55	4,419,094	130.68
1/21/2025	130.42	133.57	130.15	132.87	5,282,750	131.00
1/17/2025	130.15	130.58	129.43	129.73	4,261,054	127.90
1/16/2025	129.51	130.66	128.77	129.94	5,471,315	128.11
1/15/2025	127.50	127.95	126.58	127.47	4,315,132	125.67
1/14/2025	125.37	125.93	124.56	125.84	4,246,992	124.06
1/13/2025	123.34	125.17	121.56	125.01	6,936,624	123.25
1/10/2025	125.01	125.43	122.90	123.28	5,231,843	121.54
1/08/2025	125.91	126.78	125.22	126.76	4,536,287	124.97
1/07/2025	125.18	127.08	124.01	124.98	3,724,824	123.22
1/06/2025	124.70	125.00	123.81	124.21	5,049,194	122.46