Skip to main content
United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
108.14
-1.17 (-1.07%)
At close: Jun 26, 2026, 4:00 PM EDT
108.53
+0.39 (0.36%)
After-hours: Jun 26, 2026, 7:59 PM EDT

UPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026108.65109.26107.52108.14108.14-1.07%5,947,226
Jun 25, 2026106.21109.40106.21109.31109.312.99%5,045,495
Jun 24, 2026105.65106.28102.85106.14106.140.29%4,393,693
Jun 23, 2026106.95107.39105.30105.83105.83-1.31%3,946,122
Jun 22, 2026104.90108.80104.90107.24107.242.27%5,428,166
Jun 18, 2026106.09107.62104.82104.86104.86-0.26%13,212,730
Jun 17, 2026109.89110.01104.93105.13105.13-4.44%4,687,135
Jun 16, 2026109.05110.83109.05110.02110.021.09%4,858,889
Jun 15, 2026108.72110.62108.26108.83108.830.68%4,882,628
Jun 12, 2026109.97110.46107.25108.10108.10-0.51%3,675,089
Jun 11, 2026103.75108.66103.65108.65108.655.22%4,834,316
Jun 10, 2026105.80105.99102.83103.26103.26-4.27%5,461,401
Jun 9, 2026108.21109.20106.07107.87107.870.16%5,784,641
Jun 8, 2026109.27109.36107.62107.70107.70-0.77%4,513,812
Jun 5, 2026110.48110.70108.52108.54108.54-1.52%3,959,632
Jun 4, 2026109.87111.22109.58110.22110.221.43%5,620,535
Jun 3, 2026108.84110.95108.37108.67108.67-0.24%5,786,134
Jun 2, 2026109.28110.34108.12108.93108.93-0.08%5,772,928
Jun 1, 2026105.56109.72105.06109.02109.022.18%6,072,048
May 29, 2026106.60107.31105.39106.69106.690.02%10,217,132
May 28, 2026104.00106.88103.05106.67106.672.11%6,060,359
May 27, 2026102.89104.85102.89104.47104.472.45%6,104,023
May 26, 2026101.51102.67101.44101.97101.970.94%4,488,094
May 22, 202699.20101.1798.83101.02101.022.82%4,531,158
May 21, 202698.1699.1197.1598.2598.25-0.63%4,475,295
May 20, 202696.7098.9696.1598.8798.872.11%4,792,528
May 19, 202695.1796.8793.8696.8396.831.36%5,199,507
May 18, 202696.8297.2394.4995.5395.53-1.81%6,396,170
May 15, 202698.1799.3197.5398.9397.290.52%5,567,474
May 14, 202699.05100.0097.9498.4296.79-0.03%5,443,655
May 13, 202698.2899.2398.0198.4596.820.01%5,029,760
May 12, 2026100.39100.3996.9098.4496.81-1.56%6,197,726
May 11, 2026100.72100.8799.79100.0098.34-0.77%5,327,993
May 8, 2026100.73101.03100.01100.7899.110.68%4,780,824
May 7, 2026100.36101.1199.35100.1098.440.21%5,808,740
May 6, 202698.93100.7998.5899.8998.231.86%7,358,692
May 5, 202696.5998.4096.5298.0796.441.83%7,129,279
May 4, 2026102.32102.8395.9896.3194.71-10.47%18,538,493
May 1, 2026109.38109.84106.95107.57105.79-1.13%4,225,215
Apr 30, 2026106.76109.11106.75108.80107.002.05%6,091,154
Apr 29, 2026104.60106.75103.36106.61104.842.57%6,216,593
Apr 28, 2026103.99105.95100.45103.94102.22-3.97%12,540,129
Apr 27, 2026107.21108.52107.12108.24106.451.14%6,570,581
Apr 24, 2026107.38107.74106.46107.02105.25-0.65%4,168,018
Apr 23, 2026106.44108.30106.04107.72105.932.30%4,422,779
Apr 22, 2026107.00107.00105.27105.30103.55-0.95%3,634,497
Apr 21, 2026107.53108.15105.58106.31104.55-0.75%4,082,172
Apr 20, 2026105.73107.50105.53107.11105.330.63%3,639,307
Apr 17, 2026106.18107.59105.56106.44104.681.31%5,506,236
Apr 16, 2026103.36105.74103.36105.06103.321.44%5,295,660
Apr 15, 2026102.95103.70102.03103.57101.850.34%5,193,491
Apr 14, 2026102.05103.47101.21103.22101.511.18%4,703,589
Apr 13, 2026100.88102.1199.93102.02100.330.31%3,799,948
Apr 10, 2026102.16102.40101.26101.70100.010.06%4,491,038
Apr 9, 202699.99101.8699.72101.6499.961.18%4,361,814
Apr 8, 2026100.20101.5499.26100.4598.782.95%5,926,671
Apr 7, 202696.7997.8995.6397.5795.950.42%4,480,923
Apr 6, 202698.0598.0596.3997.1695.55-1.04%4,690,761
Apr 2, 202696.0498.8795.5298.1896.550.28%4,060,346
Apr 1, 202698.8599.7097.6997.9196.29-0.48%5,101,616
Mar 31, 202696.7898.4395.7798.3896.753.61%6,868,280
Mar 30, 202696.1296.4094.7094.9593.380.16%5,232,638
Mar 27, 202696.5096.9494.0694.8093.23-2.77%5,914,679
Mar 26, 202697.8998.9497.2097.5095.88-0.88%3,790,887
Mar 25, 202699.2899.6097.5898.3796.74-0.07%3,350,971
Mar 24, 202697.0598.8696.2798.4496.810.79%4,249,788
Mar 23, 202697.4999.3796.8897.6796.051.89%7,412,107
Mar 20, 202697.0997.6495.1795.8694.27-0.72%34,639,778
Mar 19, 202695.7797.0095.0196.5694.96-0.29%5,304,754
Mar 18, 202697.4097.7096.2496.8495.23-0.95%5,417,789
Mar 17, 202698.6499.0697.4397.7796.150.38%4,187,622
Mar 16, 202697.9898.4097.4097.4095.790.20%4,867,712
Mar 13, 202698.2398.7796.9697.2195.60-0.69%4,431,474
Mar 12, 202699.6399.6397.4297.8996.27-2.89%6,366,283
Mar 11, 2026100.95101.5099.87100.8099.13-0.12%4,061,185
Mar 10, 2026100.23102.2399.55100.9299.250.98%6,255,544
Mar 9, 2026100.97100.9797.0199.9498.28-2.36%10,354,795
Mar 6, 2026101.87102.4299.41102.36100.66-1.64%9,494,756
Mar 5, 2026109.95110.45103.24104.07102.34-5.82%11,572,868
Mar 4, 2026113.53115.62109.50110.50108.67-2.41%11,433,908
Mar 3, 2026112.89113.59110.87113.23111.35-1.04%4,839,944
Mar 2, 2026114.42115.25113.17114.42112.52-1.33%5,013,043
Feb 27, 2026115.96116.92115.06115.96114.04-0.57%6,239,593
Feb 26, 2026114.21116.76114.21116.63114.702.44%5,314,272
Feb 25, 2026115.39115.75112.95113.85111.96-1.32%4,023,529
Feb 24, 2026114.92116.34114.50115.37113.460.30%2,658,016
Feb 23, 2026116.17116.35114.47115.02113.11-1.46%5,181,500
Feb 20, 2026115.08117.14114.29116.73114.791.03%4,947,472
Feb 19, 2026115.60116.08114.50115.54113.62-0.50%3,845,395
Feb 18, 2026115.17116.36114.21116.12114.200.53%4,359,533
Feb 17, 2026117.44118.20115.42115.51113.60-1.78%5,234,327
Feb 13, 2026118.17120.00117.06119.24115.650.99%4,973,461
Feb 12, 2026120.38122.41117.05118.07114.52-1.61%10,174,063
Feb 11, 2026119.70120.90119.29120.00116.391.10%6,649,621
Feb 10, 2026118.25119.56117.39118.70115.130.66%5,845,184
Feb 9, 2026117.17118.00116.00117.92114.370.49%5,220,958
Feb 6, 2026116.30117.74115.83117.34113.810.68%6,738,190
Feb 5, 2026116.00116.66114.90116.55113.04-0.16%6,624,540
Feb 4, 2026113.00116.93112.94116.74113.234.37%11,371,502
Feb 3, 2026110.68114.30110.66111.85108.481.43%7,698,599