Skip to main content
United Parcel Service, Inc. (LON:0R08)
London flag London · Delayed Price · Currency is GBP · Price in USD
98.19
-3.11 (-3.07%)
Mar 9, 2026, 5:10 PM GMT

United Parcel Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026100.03102.0097.1297.55--3.70%9,882
Mar 6, 2026105.11105.3099.40101.30101.30-2.91%10,457
Mar 5, 2026110.64111.20104.27104.34104.34-5.96%14,629
Mar 4, 2026111.70115.53109.59110.95110.95-1.81%4,500
Mar 3, 2026114.05114.49110.87113.00113.00-0.56%8,763
Mar 2, 2026113.01115.58110.21113.64113.64-2.41%7,456
Feb 27, 2026116.00117.48115.00116.45116.450.64%1,640
Feb 26, 2026113.86116.43113.06115.72115.722.33%1,449
Feb 25, 2026115.40116.44112.99113.08113.08-2.18%25,515
Feb 24, 2026115.03116.29114.14115.60115.600.36%3,403
Feb 23, 2026116.71117.34114.48115.18115.18-1.33%6,471
Feb 20, 2026115.70116.97114.06116.73116.730.65%4,394
Feb 19, 2026115.71117.85114.50115.98115.980.19%2,514
Feb 18, 2026115.69117.23114.22115.77115.76-0.15%3,560
Feb 17, 2026117.25118.80115.47115.94115.94-3.37%7,021
Feb 16, 2026119.98119.98119.98119.98118.34-262
Feb 13, 2026118.47119.98116.87119.98118.340.96%1,723
Feb 12, 2026120.50122.35117.05118.84117.22-0.77%6,833
Feb 11, 2026119.65120.90117.01119.76118.120.67%4,793
Feb 10, 2026117.56119.58117.01118.96117.331.24%3,853
Feb 9, 2026118.00118.10116.14117.50115.890.36%3,006
Feb 6, 2026116.00117.57114.90117.08115.481.15%3,652
Feb 5, 2026116.62117.96114.80115.75114.170.01%5,627
Feb 4, 2026111.99116.23110.30115.74114.164.10%9,344
Feb 3, 2026110.66114.27110.00111.18109.661.32%13,650
Feb 2, 2026105.11109.87104.65109.74108.233.41%15,277
Jan 30, 2026106.00107.86104.72106.12104.67-0.52%1,838
Jan 29, 2026104.35107.04103.00106.67105.211.52%5,087
Jan 28, 2026107.60109.30104.87105.07103.63-4.22%5,162
Jan 27, 2026107.00112.60103.00109.69108.192.31%23,226
Jan 26, 2026107.83108.62106.24107.21105.75-0.75%2,285
Jan 23, 2026109.75110.00107.63108.02106.54-1.36%3,607
Jan 22, 2026108.95110.00108.05109.51108.011.16%2,550
Jan 21, 2026106.98108.57105.00108.25106.771.58%3,651
Jan 20, 2026105.90107.11105.00106.57105.11-0.56%6,964
Jan 16, 2026108.91109.20106.94107.17105.71-1.36%1,081
Jan 15, 2026107.30108.65107.00108.65107.160.84%6,591
Jan 14, 2026106.48107.92105.98107.74106.270.72%1,967
Jan 13, 2026107.51107.96106.31106.97105.51-1.47%7,220
Jan 12, 2026108.24108.81106.11108.57107.090.59%4,802
Jan 9, 2026107.00109.60104.98107.94106.460.25%8,230
Jan 8, 2026105.90107.75103.31107.67106.202.25%6,589
Jan 7, 2026105.31106.33104.12105.30103.860.97%6,633
Jan 6, 2026102.00104.53101.47104.29102.862.15%12,298
Jan 5, 2026101.00102.57100.20102.09100.691.00%7,074
Jan 2, 202699.93101.0898.45101.0899.701.37%26,803
Dec 31, 202599.94100.9499.1099.7198.35-0.10%1,856
Dec 30, 202599.78100.7799.3199.8198.450.37%8,490
Dec 29, 2025100.50101.2299.0899.4498.08-1.56%3,627
Dec 24, 2025100.20101.2899.46101.0299.640.86%2,021
Dec 23, 2025100.77101.0099.90100.1698.790.02%3,127
Dec 22, 2025102.01102.50100.07100.1498.77-0.87%1,693
Dec 19, 2025102.32102.87100.10101.0199.63-1.03%2,842
Dec 18, 2025100.84102.85100.00102.07100.671.13%2,170
Dec 17, 2025100.47101.2698.78100.9299.541.29%2,531
Dec 16, 202599.78100.9999.4999.6498.28-0.60%1,479
Dec 15, 2025101.30102.0099.81100.2498.87-0.01%4,411
Dec 12, 2025100.66101.64100.08100.2598.88-0.34%2,390
Dec 11, 202599.60101.1898.61100.5999.221.86%4,426
Dec 10, 202596.9099.1696.0098.7597.402.05%6,148
Dec 9, 202595.6197.1995.3096.7795.451.10%4,473
Dec 8, 202595.1696.4294.5095.7294.410.27%5,154
Dec 5, 202595.0695.9994.1095.4694.160.21%4,484
Dec 4, 202598.3098.8895.0095.2693.96-2.52%7,844
Dec 3, 202595.5298.0095.4497.7296.392.69%7,330
Dec 2, 202595.0597.0094.5395.1693.86-0.88%1,687
Dec 1, 202595.2096.5994.8396.0194.700.01%4,098
Nov 28, 202595.7497.0095.0096.0094.690.68%1,633
Nov 26, 202594.8696.3593.9595.3594.050.71%6,116
Nov 25, 202593.6095.5393.0094.6893.390.39%1,863
Nov 24, 202595.2295.4093.4894.3193.02-1.21%2,731
Nov 21, 202591.2996.2090.7595.4694.164.89%5,020
Nov 20, 202592.8493.8891.0191.0189.77-2.28%3,604
Nov 19, 202592.6393.9292.3093.1391.860.06%3,576
Nov 18, 202593.7894.5692.1093.0791.80-1.36%2,329
Nov 17, 202594.1295.3193.6894.3693.07-2.04%17,036
Nov 14, 202595.8996.6594.6096.3293.39-0.27%1,771
Nov 13, 202596.1597.0995.9596.5893.640.35%6,101
Nov 12, 202595.2696.4294.5096.2593.321.27%5,751
Nov 11, 202593.1395.2592.5295.0492.142.68%1,961
Nov 10, 202596.2397.3892.0892.5689.74-3.33%7,590
Nov 7, 202593.5095.7592.2695.7592.832.52%4,722
Nov 6, 202592.6593.8392.0093.3990.55-0.02%3,568
Nov 5, 202592.0093.9691.1093.4190.560.15%7,259
Nov 4, 202593.3294.5192.8693.2790.43-1.37%6,154
Nov 3, 202596.5198.0093.6094.5791.69-1.97%9,704
Oct 31, 202595.4596.5394.3096.4793.531.32%7,335
Oct 30, 202597.1098.2695.1195.2192.31-2.12%6,835
Oct 29, 202595.8598.2995.2597.2794.311.55%10,528
Oct 28, 202589.69108.5488.3695.7992.877.30%73,778
Oct 27, 202587.8089.2887.5089.2786.551.78%22,822
Oct 24, 202587.6088.2786.8787.7185.040.13%4,151
Oct 23, 202587.0888.4086.3587.6084.930.10%7,558
Oct 22, 202588.3088.6987.1587.5184.85-0.88%4,623
Oct 21, 202586.9088.6786.3888.2985.601.16%8,689
Oct 20, 202586.8587.5086.6287.2884.621.84%4,055
Oct 17, 202584.9886.6584.1085.7083.091.14%2,562
Oct 16, 202584.3085.3583.8984.7382.150.69%5,979
Oct 15, 202584.3084.9083.6584.1581.590.49%6,202
Oct 14, 202583.0483.8082.0083.7481.190.65%5,009