NYSE, UPS End of Day and Historical Stock Data [United Parcel Service]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, UPS:

29 Aug 2025

LAST: 87.44	CHANGE: 0.17	OPEN: 87.21	HIGH: 88.54	ASK: 114.99	VOLUME: 6.84M
LAST: 87.44	CHG(%): 0.19	PREV: 87.27	LOW: 87.01	BID: 18.61

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	87.21	88.54	87.01	87.44	6.84M
28 Aug 25	88.20	88.24	86.46	87.27	8.62M
27 Aug 25	87.61	88.05	87.15	87.86	5.48M
26 Aug 25	87.60	88.27	87.04	87.46	5.48M
25 Aug 25	88.55	88.66	87.48	87.74	6.03M
22 Aug 25	86.45	89.30	86.38	88.82	10.23M
21 Aug 25	86.85	86.92	85.98	86.15	6.19M
20 Aug 25	87.15	88.44	86.88	86.94	7.08M
19 Aug 25	86.85	88.31	86.65	87.80	7.23M
18 Aug 25	87.00	87.44	86.39	86.51	9.39M

COMPANY PROFILE

Name:
About:	United Parcel Service, Inc., a package delivery and logistics provider, offers transportation and delivery services. It operates through two segments, U.S. Domestic Package and International Package. The U.S. Domestic Package segment offers time-definite delivery services for express letters, documents, packages and palletized freight through air and ground services in the United States. The International Package segment provides small package operations in Europe, the Indian sub-continent, the Middle East and Africa, Canada and Latin America, and Asia. The company offers a range of guaranteed day- and time-definite international shipping services; day-definite services; cross-border ground package delivery; contract-only, e-commerce solutions for non-urgent, and cross-border shipments; and international service for urgent and palletized shipments. It also provides international air and ocean freight forwarding, contract logistics, custom brokerage and insurance, mail services, healthcare logistics, distribution, and post-sales services. United Parcel Service, Inc. was founded in 1907 and is headquartered in Atlanta, Georgia.
Address:	55 Glenlake Parkway, N.E., Atlanta, GA, United States, 30328
Website:	https://www.ups.com
CUSIP:	911312106
CIK:	0001090727
ISIN:	US9113121068
FIGI:	BBG000L9CV04
LEI:	D01LMJZU09ULLNCY6Z23

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 10, 1999

Purchase Intraday History
for this symbol from Nov 10, 1999

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.22
DivYield:	0.08
Div/Share:	6.54
PtB:	4.78
PtS:	0.83
EBITDA:	11.534B
Shares:	736.04M
Market Cap:	64.36B

TECHNICAL INDICATORS

MA5:	87.55
MA10:	87.40
MA20:	87.21
MA50:	94.56
MA100:	96.16
MA200:	108.90
STO9:	40.95
STO14:	39.57
RSI14:	54.55
WPR14:	-51.69
MTM14:	0.01
ROC14:	0.00
ATR:	1.72
Week High:	89.30
Week Low:	86.38
Month High:	98.19
Month Low:	84.28
Year High:	145.01
Year Low:	84.28
Volatility:	13.66

RECENT DIVIDENDS

Date	Amount
18 Aug 2025	$1.64
19 May 2025	$1.64
18 Feb 2025	$1.64
18 Nov 2024	$1.63
19 Aug 2024	$1.63
10 May 2024	$1.63
16 Feb 2024	$1.63
10 Nov 2023	$1.62
11 Aug 2023	$1.62
12 May 2023	$1.62