UPS: United Parcel Service

As of Friday, December 12th, 2025

$ 100.92

+0.44 +0.44%

Open: 101.06
High: 101.66
Low: 100.02
Volume: 4,450,902
Previous Close on Thursday, December 11th, 2025

$ 100.48

+0.84 +0.84%

Open: 100.11
High: 101.20
Low: 99.00
Volume: 5,257,112

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 101.06 101.66 100.02 100.92 4,450,902 +0.44 +0.44
2025-12-11 100.11 101.20 99.00 100.48 5,257,112 +0.84 +0.84
2025-12-10 97.14 100.11 97.10 99.64 7,148,704 +2.67 +2.75
2025-12-09 95.60 97.19 95.53 96.97 4,737,235 +1.42 +1.49
2025-12-08 95.04 96.43 94.87 95.55 5,606,374 +0.68 +0.72
2025-12-05 95.00 95.85 94.58 94.87 5,503,325 +0.11 +0.12
2025-12-04 98.31 98.69 94.50 94.76 9,440,993 -3.45 -3.51
2025-12-03 96.06 98.25 95.89 98.21 7,143,832 +2.63 +2.75
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 101.66
On 2025-12-12		 94.87
On 2025-12-08		 6.05 6.38 96.43
On 2025-12-08		 96.43
On 2025-12-08		 0.00 98.71
10D 101.66
On 2025-12-12		 94.50
On 2025-12-02		 5.13 5.36 98.69
On 2025-12-04		 94.58
On 2025-12-05		 -4.17 97.22
20D 101.66
On 2025-12-12		 90.84
On 2025-11-20		 4.95 5.16 96.71
On 2025-11-14		 90.84
On 2025-11-20		 -6.07 95.64
WTD 101.66
On 2025-12-12		 94.87
On 2025-12-08		 6.05 6.38 96.43
On 2025-12-08		 96.43
On 2025-12-08		 0.00 98.71
MTD 101.66
On 2025-12-12		 94.50
On 2025-12-02		 5.13 5.36 98.69
On 2025-12-04		 94.58
On 2025-12-05		 -4.17 97.22
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
UPS

United Parcel Service

100.92 +0.44 +0.44 4,450,902