The closing price for United Parcel Service (UPS) last year was $96.20, on December 31. It was down 16.6% for the year. The latest price is $104.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $96.56 | $96.81 | $96.07 | $96.20 | 3,926,400 |
December 30 2025 | $96.72 | $97.15 | $96.50 | $96.64 | 3,397,900 |
December 29 2025 | $97.48 | $97.96 | $96.08 | $96.68 | 4,352,600 |
December 26 2025 | $97.49 | $97.85 | $96.94 | $97.51 | 2,856,700 |
December 24 2025 | $97.18 | $98.03 | $96.89 | $97.63 | 1,845,500 |
December 23 2025 | $97.66 | $97.86 | $96.87 | $97.17 | 4,645,300 |
December 22 2025 | $98.57 | $98.93 | $97.02 | $97.70 | 5,464,400 |
December 19 2025 | $98.07 | $99.11 | $97.11 | $98.85 | 17,317,500 |
December 18 2025 | $98.28 | $99.79 | $98.14 | $99.01 | 7,611,600 |
December 17 2025 | $97.16 | $98.35 | $96.90 | $97.92 | 5,978,800 |
December 16 2025 | $97.13 | $97.65 | $96.14 | $97.10 | 4,841,800 |
December 15 2025 | $97.96 | $98.21 | $96.75 | $97.06 | 5,061,700 |
December 12 2025 | $98.02 | $98.60 | $97.01 | $97.88 | 4,510,200 |
December 11 2025 | $97.10 | $98.15 | $96.02 | $97.46 | 5,264,200 |
December 10 2025 | $94.22 | $97.10 | $94.18 | $96.64 | 7,188,100 |
December 09 2025 | $92.72 | $94.26 | $92.65 | $94.05 | 4,738,300 |
December 08 2025 | $92.18 | $93.53 | $92.01 | $92.67 | 5,617,400 |
December 05 2025 | $92.14 | $92.96 | $91.73 | $92.01 | 5,523,600 |
December 04 2025 | $95.35 | $95.72 | $91.66 | $91.91 | 9,451,300 |
December 03 2025 | $93.17 | $95.29 | $93.00 | $95.25 | 7,259,000 |
December 02 2025 | $92.57 | $93.11 | $91.66 | $92.70 | 4,854,500 |
December 01 2025 | $92.66 | $93.75 | $92.17 | $92.35 | 4,772,500 |
November 28 2025 | $92.65 | $93.45 | $92.42 | $92.91 | 2,554,800 |
November 26 2025 | $91.41 | $92.92 | $90.94 | $92.79 | 4,685,800 |
November 25 2025 | $91.22 | $92.51 | $90.72 | $91.69 | 5,840,200 |
Daily pricing data for United Parcel Service dates back to 11/10/1999, and may be incomplete.