United Parcel Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.65	34.62	31.61	34.62	34.62	2.88%	60,354
Apr 27, 2026	33.51	33.65	33.51	33.65	33.65	0.33%	904
Apr 24, 2026	33.51	33.55	33.46	33.54	33.54	-	1,005
Apr 23, 2026	33.40	33.54	33.27	33.54	33.54	2.47%	80
Apr 22, 2026	33.35	33.35	32.73	32.73	32.73	-2.01%	248
Apr 20, 2026	32.88	33.40	32.88	33.40	33.40	0.21%	6
Apr 17, 2026	33.18	33.33	33.18	33.33	33.33	1.37%	9
Apr 16, 2026	32.40	32.93	32.40	32.88	32.88	1.83%	17
Apr 15, 2026	32.00	32.36	32.00	32.29	32.29	1.16%	990
Apr 14, 2026	31.75	31.92	31.75	31.92	31.92	-4.83%	14
Apr 13, 2026	31.59	33.54	31.56	33.54	33.54	4.42%	45
Apr 10, 2026	32.09	32.12	32.09	32.12	32.12	0.37%	7
Apr 9, 2026	31.92	32.00	31.92	32.00	32.00	-	166
Apr 8, 2026	31.97	32.13	31.84	32.00	32.00	1.98%	8
Apr 7, 2026	31.38	31.38	31.38	31.38	31.38	0.87%	1
Apr 6, 2026	31.48	31.48	31.11	31.11	31.11	-1.24%	339
Apr 2, 2026	32.18	32.18	31.37	31.50	31.50	-1.13%	12
Apr 1, 2026	31.38	31.86	31.38	31.86	31.86	1.56%	157
Mar 31, 2026	31.53	31.53	31.37	31.37	31.37	-2.70%	4
Mar 27, 2026	32.24	32.24	32.24	32.24	32.24	1.00%	3
Mar 26, 2026	32.16	32.26	31.90	31.92	31.92	-0.75%	16,972
Mar 25, 2026	32.61	32.61	32.13	32.16	32.16	-0.65%	803
Mar 24, 2026	32.73	32.73	32.34	32.37	32.37	-0.09%	102
Mar 23, 2026	31.26	32.40	31.26	32.40	32.40	1.57%	21
Mar 20, 2026	32.00	32.00	31.90	31.90	31.90	1.66%	18
Mar 19, 2026	31.92	31.92	31.38	31.38	31.38	-0.76%	3
Mar 18, 2026	31.56	31.84	31.42	31.62	31.62	-1.16%	20
Mar 17, 2026	32.61	32.61	31.74	31.99	31.99	-0.90%	11
Mar 16, 2026	32.36	32.36	32.28	32.28	32.28	-0.46%	5
Mar 13, 2026	32.34	32.43	31.90	32.43	32.43	1.31%	5,940
Mar 12, 2026	31.96	32.18	31.96	32.01	32.01	-1.48%	13
Mar 11, 2026	32.79	32.79	32.33	32.49	32.49	-0.37%	268
Mar 10, 2026	32.40	32.73	32.40	32.61	32.61	0.65%	81
Mar 9, 2026	33.11	33.11	31.71	32.40	32.40	-2.79%	1,333
Mar 6, 2026	34.44	34.44	33.33	33.33	33.33	-3.22%	50
Mar 5, 2026	36.20	36.20	34.26	34.44	34.44	-5.05%	734
Mar 4, 2026	37.08	37.45	36.27	36.27	36.27	-0.90%	18
Mar 3, 2026	37.10	37.29	36.60	36.60	36.60	-0.87%	4,975
Mar 2, 2026	37.11	37.14	36.70	36.92	36.92	-0.99%	1,482
Feb 27, 2026	37.52	37.52	37.25	37.29	37.29	-0.24%	815
Feb 26, 2026	37.05	37.38	37.05	37.38	37.38	2.35%	3,533
Feb 25, 2026	37.30	37.30	36.24	36.52	36.52	-2.17%	7,463
Feb 24, 2026	36.38	37.33	36.38	37.33	37.33	0.54%	6
Feb 23, 2026	38.14	38.14	37.13	37.13	37.13	-1.67%	150
Feb 20, 2026	38.15	38.15	37.34	37.76	37.76	-0.03%	9,196
Feb 19, 2026	38.26	38.26	37.77	37.77	37.77	-0.71%	63
Feb 18, 2026	38.07	38.10	38.04	38.04	38.04	0.61%	12
Feb 13, 2026	39.26	39.26	35.11	37.81	37.81	-3.64%	199,518
Feb 11, 2026	39.83	41.09	39.24	39.24	38.88	2.00%	40
Feb 10, 2026	37.36	38.73	37.36	38.47	38.11	0.89%	254
Feb 9, 2026	38.13	38.13	38.13	38.13	37.78	0.03%	520
Feb 6, 2026	38.41	38.41	38.12	38.12	37.77	-0.76%	201
Feb 5, 2026	38.10	38.41	38.04	38.41	38.05	0.76%	3,249
Feb 4, 2026	37.76	38.12	37.76	38.12	37.77	3.33%	39,625
Feb 3, 2026	36.20	37.07	36.20	36.89	36.55	1.37%	18
Feb 2, 2026	34.92	36.39	34.92	36.39	36.05	4.21%	1,667
Jan 30, 2026	34.44	34.92	34.44	34.92	34.60	1.39%	86
Jan 29, 2026	33.92	34.44	33.92	34.44	34.12	1.98%	28
Jan 28, 2026	34.40	34.40	33.77	33.77	33.46	-5.88%	168
Jan 27, 2026	35.80	36.29	35.04	35.88	35.55	1.47%	7,922
Jan 26, 2026	35.36	35.36	35.36	35.36	35.03	-1.23%	60
Jan 23, 2026	36.07	36.07	35.80	35.80	35.47	4.01%	19
Jan 22, 2026	36.29	36.43	34.42	34.42	34.10	-4.42%	13
Jan 21, 2026	35.75	36.01	35.75	36.01	35.68	0.81%	13
Jan 20, 2026	35.89	35.89	35.72	35.72	35.39	-3.64%	688
Jan 19, 2026	37.07	37.07	37.07	37.07	36.73	1.39%	1
Jan 16, 2026	36.37	36.56	36.37	36.56	36.22	-	101
Jan 15, 2026	36.28	36.56	36.28	36.56	36.22	2.67%	19,283
Jan 14, 2026	35.61	35.61	35.61	35.61	35.28	-0.70%	5
Jan 13, 2026	36.32	36.32	35.86	35.86	35.53	-1.27%	370
Jan 12, 2026	36.57	36.57	36.08	36.32	35.98	0.33%	9,829
Jan 9, 2026	36.31	36.31	36.06	36.20	35.86	0.56%	123
Jan 8, 2026	35.84	36.39	35.27	36.00	35.67	1.47%	4,194
Jan 7, 2026	35.75	35.75	35.33	35.48	35.15	0.31%	486
Jan 6, 2026	34.37	35.37	34.32	35.37	35.04	2.88%	453
Jan 5, 2026	34.10	34.47	34.10	34.38	34.06	1.87%	285
Jan 2, 2026	33.55	33.93	33.49	33.75	33.44	-1.43%	68
Dec 30, 2025	34.38	34.47	34.24	34.24	33.92	-1.86%	17
Dec 29, 2025	35.21	35.21	34.86	34.89	34.57	0.09%	932
Dec 26, 2025	35.06	35.06	34.68	34.86	34.54	0.43%	16
Dec 23, 2025	35.43	35.43	34.71	34.71	34.39	-1.03%	204
Dec 22, 2025	35.70	35.70	35.03	35.07	34.75	-0.76%	682
Dec 19, 2025	35.07	35.34	34.66	35.34	35.01	0.48%	6,886
Dec 18, 2025	35.00	35.17	35.00	35.17	34.84	0.92%	70
Dec 17, 2025	34.46	34.85	34.43	34.85	34.53	2.50%	160
Dec 16, 2025	34.05	34.15	33.98	34.00	33.69	0.59%	424
Dec 15, 2025	33.90	34.11	33.80	33.80	33.49	-0.29%	843
Dec 12, 2025	34.14	34.17	33.90	33.90	33.59	-0.70%	22,408
Dec 11, 2025	33.95	34.26	33.95	34.14	33.82	0.32%	11,737
Dec 10, 2025	33.12	34.03	33.12	34.03	33.71	3.12%	6,471
Dec 9, 2025	33.03	33.10	33.00	33.00	32.69	1.57%	4,395
Dec 8, 2025	32.39	32.80	32.09	32.49	32.19	0.19%	1,490
Dec 5, 2025	32.50	32.58	32.42	32.43	32.13	2.63%	33,701
Dec 4, 2025	32.80	32.80	31.60	31.60	31.31	-2.77%	640
Dec 3, 2025	31.71	32.50	31.71	32.50	32.20	2.04%	654
Dec 2, 2025	31.93	31.93	31.85	31.85	31.56	-1.18%	20
Dec 1, 2025	31.80	32.23	31.80	32.23	31.93	1.00%	1,438
Nov 28, 2025	31.95	32.13	31.91	31.91	31.61	0.82%	110
Nov 27, 2025	30.49	31.65	28.97	31.65	31.36	-0.38%	162
Nov 26, 2025	31.94	31.94	31.48	31.77	31.48	-0.53%	3,811