Skip to main content
United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
104.07
-6.43 (-5.82%)
At close: Mar 5, 2026, 4:00 PM EST
103.36
-0.71 (-0.68%)
Pre-market: Mar 6, 2026, 7:48 AM EST

UPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026109.95110.45103.24104.07104.07-5.82%11,556,631
Mar 4, 2026113.53115.62109.50110.50110.50-2.41%11,420,480
Mar 3, 2026112.89113.59110.87113.23113.23-1.04%4,834,729
Mar 2, 2026114.42115.25113.17114.42114.42-1.33%5,007,028
Feb 27, 2026115.96116.92115.06115.96115.96-0.57%6,127,856
Feb 26, 2026114.21116.76114.21116.63116.632.44%5,223,826
Feb 25, 2026115.39115.75112.95113.85113.85-1.32%3,967,708
Feb 24, 2026114.92116.34114.50115.37115.370.30%2,655,850
Feb 23, 2026116.17116.35114.47115.02115.02-1.46%5,175,495
Feb 20, 2026115.08117.14114.29116.73116.731.03%4,808,337
Feb 19, 2026115.60116.08114.50115.54115.54-0.50%3,831,452
Feb 18, 2026115.17116.36114.21116.12116.120.53%4,351,688
Feb 17, 2026117.44118.20115.42115.51115.51-3.13%5,157,163
Feb 13, 2026118.17120.00117.06119.24117.600.99%4,973,461
Feb 12, 2026120.38122.41117.05118.07116.45-1.61%10,174,063
Feb 11, 2026119.70120.90119.29120.00118.351.10%6,649,621
Feb 10, 2026118.25119.56117.39118.70117.070.66%5,845,184
Feb 9, 2026117.17118.00116.00117.92116.300.49%5,220,958
Feb 6, 2026116.30117.74115.83117.34115.730.68%6,738,190
Feb 5, 2026116.00116.66114.90116.55114.95-0.16%6,624,540
Feb 4, 2026113.00116.93112.94116.74115.134.37%11,371,502
Feb 3, 2026110.68114.30110.66111.85110.311.43%7,698,599
Feb 2, 2026106.58110.67106.25110.27108.753.81%8,662,386
Jan 30, 2026105.85107.82105.26106.22104.760.22%7,186,675
Jan 29, 2026104.38107.21104.21105.99104.532.21%10,939,754
Jan 28, 2026107.54108.18103.59103.70102.27-3.26%9,254,878
Jan 27, 2026106.68112.67104.75107.20105.730.22%14,449,292
Jan 26, 2026108.21108.62106.78106.97105.50-0.94%8,194,004
Jan 23, 2026109.56109.71107.56107.98106.49-1.21%4,049,648
Jan 22, 2026108.99110.04108.87109.30107.800.76%3,487,330
Jan 21, 2026107.49109.32107.10108.48106.991.82%3,950,678
Jan 20, 2026106.00107.15105.15106.54105.07-0.35%5,600,959
Jan 16, 2026108.08108.65106.82106.91105.44-1.57%4,669,304
Jan 15, 2026107.72108.99107.22108.62107.131.14%4,133,265
Jan 14, 2026106.49107.98106.32107.40105.920.77%4,042,189
Jan 13, 2026107.09108.05106.15106.58105.11-1.34%4,706,170
Jan 12, 2026107.86108.66107.17108.03106.54-0.03%4,335,937
Jan 9, 2026108.50109.67106.74108.06106.571.02%5,504,440
Jan 8, 2026104.61107.95104.13106.97105.501.48%6,294,059
Jan 7, 2026105.52106.36104.10105.41103.960.18%5,688,224
Jan 6, 2026102.08105.24102.08105.22103.773.16%6,935,951
Jan 5, 2026100.95102.32100.59102.00100.600.97%5,733,576
Jan 2, 202699.30101.2198.41101.0299.631.84%5,031,995
Dec 31, 202599.5699.8199.0599.1997.83-0.45%3,926,725
Dec 30, 202599.72100.1799.4999.6498.27-0.04%3,397,881
Dec 29, 2025100.51101.0099.0699.6898.31-0.86%4,352,561
Dec 26, 2025100.52100.8999.95100.5499.16-0.12%2,856,682
Dec 24, 2025100.20101.0799.90100.6699.280.47%1,845,456
Dec 23, 2025100.69100.9099.88100.1998.81-0.54%4,645,347
Dec 22, 2025101.63102.00100.03100.7399.34-1.17%5,464,369
Dec 19, 2025101.11102.19100.12101.92100.52-0.16%17,317,519
Dec 18, 2025101.33102.89101.19102.08100.681.11%7,611,623
Dec 17, 2025100.18101.4099.91100.9699.570.85%5,978,801
Dec 16, 2025100.14100.6899.12100.1198.730.04%4,841,963
Dec 15, 2025101.00101.2699.75100.0798.69-0.84%5,061,728
Dec 12, 2025101.06101.66100.02100.9299.530.44%4,510,215
Dec 11, 2025100.11101.2099.00100.4899.100.84%5,264,199
Dec 10, 202597.14100.1197.1099.6498.272.75%7,188,053
Dec 9, 202595.6097.1995.5396.9795.641.49%4,738,307
Dec 8, 202595.0496.4394.8795.5594.240.72%5,617,365
Dec 5, 202595.0095.8594.5894.8793.570.12%5,523,608
Dec 4, 202598.3198.6994.5094.7693.46-3.51%9,451,302
Dec 3, 202596.0698.2595.8998.2196.862.75%7,259,001
Dec 2, 202595.4496.0094.5095.5894.270.38%4,854,532
Dec 1, 202595.5496.6695.0395.2293.91-0.60%4,772,515
Nov 28, 202595.5396.3595.2995.7994.470.13%2,554,789
Nov 26, 202594.2595.8093.7695.6794.351.20%4,685,759
Nov 25, 202594.0595.3893.5494.5493.241.05%5,840,207
Nov 24, 202594.7094.7593.3593.5692.27-1.16%6,554,599
Nov 21, 202591.5896.2291.3194.6693.364.17%8,913,223
Nov 20, 202592.7893.8490.8490.8789.62-1.67%7,452,670
Nov 19, 202593.2394.0092.3892.4191.14-0.45%5,604,331
Nov 18, 202593.6093.6892.0792.8391.55-1.44%6,347,751
Nov 17, 202594.2295.4193.5694.1992.89-1.86%6,488,188
Nov 14, 202595.7196.7195.1795.9893.040.01%6,583,028
Nov 13, 202596.1097.1295.7595.9793.03-0.22%6,119,485
Nov 12, 202595.5596.5095.3596.1893.241.21%5,814,484
Nov 11, 202593.8195.5092.8695.0392.122.12%6,859,233
Nov 10, 202595.8495.9292.0593.0690.21-3.01%9,771,896
Nov 7, 202593.4096.2293.2095.9593.012.51%7,741,714
Nov 6, 202593.1093.9292.6393.6090.740.74%6,571,797
Nov 5, 202592.4394.0391.1092.9190.07-0.36%6,215,284
Nov 4, 202593.7594.6092.8893.2590.40-0.89%6,457,706
Nov 3, 202596.4196.4193.5994.0991.21-2.42%7,693,083
Oct 31, 202594.9296.9094.5896.4293.471.43%7,305,353
Oct 30, 202597.0898.3094.8695.0692.15-2.40%10,073,583
Oct 29, 202596.9098.2995.7397.4094.421.08%10,789,186
Oct 28, 202598.45100.5795.0096.3693.418.00%30,026,986
Oct 27, 202588.2289.3288.2289.2286.492.29%12,012,892
Oct 24, 202587.9288.3187.1487.2284.550.22%5,256,153
Oct 23, 202587.5388.4786.3087.0384.37-0.06%5,764,798
Oct 22, 202587.7588.2186.9387.0884.41-1.11%5,258,472
Oct 21, 202586.7588.7086.3788.0685.361.32%6,181,487
Oct 20, 202586.6587.5086.4086.9184.250.58%5,456,544
Oct 17, 202585.6786.7885.2486.4183.770.90%9,396,125
Oct 16, 202584.7585.7383.8585.6483.021.84%7,056,212
Oct 15, 202584.2484.9383.6184.0981.520.05%4,903,013
Oct 14, 202582.5084.3082.0084.0581.481.05%6,306,795
Oct 13, 202583.1883.9982.8683.1880.630.37%6,132,158
Oct 10, 202585.4086.0682.5582.8780.33-2.83%8,505,974