Skip to main content
United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
103.94
-4.30 (-3.97%)
At close: Apr 28, 2026, 4:00 PM EDT
103.96
+0.02 (0.02%)
After-hours: Apr 28, 2026, 4:11 PM EDT

UPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026103.99105.95100.45103.69--4.20%9,853,357
Apr 27, 2026107.21108.52107.12108.24108.241.14%6,550,737
Apr 24, 2026107.38107.74106.46107.02107.02-0.65%4,081,271
Apr 23, 2026106.44108.30106.04107.72107.722.30%4,417,180
Apr 22, 2026107.00107.00105.27105.30105.30-0.95%3,623,085
Apr 21, 2026107.53108.15105.58106.31106.31-0.75%4,069,113
Apr 20, 2026105.73107.50105.53107.11107.110.63%3,633,933
Apr 17, 2026106.18107.59105.56106.44106.441.31%5,457,035
Apr 16, 2026103.36105.74103.36105.06105.061.44%5,291,543
Apr 15, 2026102.95103.70102.03103.57103.570.34%5,161,402
Apr 14, 2026102.05103.47101.21103.22103.221.18%4,682,844
Apr 13, 2026100.88102.1199.93102.02102.020.31%3,788,404
Apr 10, 2026102.16102.40101.26101.70101.700.06%4,477,238
Apr 9, 202699.99101.8699.72101.64101.641.18%4,327,227
Apr 8, 2026100.20101.5499.26100.45100.452.95%5,918,748
Apr 7, 202696.7997.8995.6397.5797.570.42%4,352,853
Apr 6, 202698.0598.0596.3997.1697.16-1.04%4,539,343
Apr 2, 202696.0498.8795.5298.1898.180.28%3,946,447
Apr 1, 202698.8599.7097.6997.9197.91-0.48%4,965,619
Mar 31, 202696.7898.4395.7798.3898.383.61%6,782,122
Mar 30, 202696.1296.4094.7094.9594.950.16%5,129,065
Mar 27, 202696.5096.9494.0694.8094.80-2.77%5,888,301
Mar 26, 202697.8998.9497.2097.5097.50-0.88%3,668,174
Mar 25, 202699.2899.6097.5898.3798.37-0.07%3,329,690
Mar 24, 202697.0598.8696.2798.4498.440.79%4,079,401
Mar 23, 202697.4999.3796.8897.6797.671.89%6,930,150
Mar 20, 202697.0997.6495.1795.8695.86-0.72%34,486,555
Mar 19, 202695.7797.0095.0196.5696.56-0.29%5,102,415
Mar 18, 202697.4097.7096.2496.8496.84-0.95%5,407,268
Mar 17, 202698.6499.0697.4397.7797.770.38%4,179,151
Mar 16, 202697.9898.4097.4097.4097.400.20%4,858,699
Mar 13, 202698.2398.7796.9697.2197.21-0.69%4,424,006
Mar 12, 202699.6399.6397.4297.8997.89-2.89%6,359,707
Mar 11, 2026100.95101.5099.87100.80100.80-0.12%3,988,755
Mar 10, 2026100.23102.2399.55100.92100.920.98%6,193,175
Mar 9, 2026100.97100.9797.0199.9499.94-2.36%10,329,418
Mar 6, 2026101.87102.4299.41102.36102.36-1.64%9,485,496
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