United Parcel Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	99.10	99.10	99.10	99.99	99.99	1.52%	21
Feb 9, 2026	99.13	99.14	97.55	98.49	98.49	-0.33%	33
Feb 6, 2026	98.54	98.54	98.54	98.82	98.82	0.35%	1
Feb 5, 2026	98.65	99.19	98.65	98.48	98.48	0.61%	37
Feb 4, 2026	97.56	97.56	97.56	97.88	97.88	2.50%	51
Feb 3, 2026	92.99	95.93	92.99	95.49	95.49	3.25%	732
Feb 2, 2026	89.30	92.51	89.30	92.48	92.48	3.89%	63
Jan 30, 2026	89.02	89.02	89.02	89.02	89.02	0.95%	-
Jan 29, 2026	87.23	88.36	86.60	88.18	88.18	-0.71%	129
Jan 28, 2026	89.40	89.86	88.45	88.81	88.81	-5.09%	694
Jan 27, 2026	90.31	94.13	88.35	93.57	93.57	3.28%	407
Jan 26, 2026	91.29	91.29	90.44	90.60	90.60	-1.69%	178
Jan 23, 2026	93.21	93.21	92.42	92.16	92.16	-1.39%	21
Jan 22, 2026	93.46	93.46	93.46	93.46	93.46	0.93%	-
Jan 21, 2026	90.64	92.60	90.63	92.60	92.60	2.06%	249
Jan 20, 2026	90.73	90.73	90.73	90.73	90.73	-0.03%	-
Jan 19, 2026	91.87	91.87	91.87	90.76	90.76	-1.76%	63
Jan 16, 2026	92.45	92.45	92.45	92.39	92.39	-1.37%	30
Jan 15, 2026	93.67	93.67	93.67	93.67	93.67	1.70%	-
Jan 14, 2026	92.20	92.20	92.20	92.10	92.10	-0.05%	30
Jan 13, 2026	92.21	92.21	92.21	92.15	92.15	-0.36%	80
Jan 12, 2026	92.49	92.49	91.89	92.48	92.48	-0.28%	400
Jan 9, 2026	93.05	93.05	92.69	92.74	92.74	0.66%	296
Jan 8, 2026	90.03	91.07	89.08	92.13	92.13	2.77%	114
Jan 7, 2026	89.65	89.65	89.65	89.65	89.65	0.44%	-
Jan 6, 2026	87.24	87.40	87.24	89.26	89.26	3.18%	93
Jan 5, 2026	86.15	86.81	86.15	86.51	86.51	0.71%	931
Jan 2, 2026	85.90	85.90	85.90	85.90	85.90	1.13%	-
Dec 30, 2025	84.94	84.94	84.94	84.94	84.94	0.37%	-
Dec 29, 2025	85.52	85.52	85.52	84.63	84.63	-0.49%	80
Dec 23, 2025	85.05	85.05	85.05	85.05	85.05	-1.19%	-
Dec 22, 2025	87.17	87.17	87.16	86.07	86.07	-0.32%	470
Dec 19, 2025	86.31	86.31	86.31	86.35	86.35	-1.10%	30
Dec 18, 2025	86.33	86.33	86.33	87.31	87.31	1.80%	12
Dec 17, 2025	85.77	85.77	85.77	85.77	85.77	0.69%	-
Dec 16, 2025	84.96	84.96	84.96	85.18	85.18	-0.29%	107
Dec 15, 2025	86.18	86.18	86.18	85.43	85.43	-0.59%	12
Dec 12, 2025	86.12	86.14	86.06	85.94	85.94	-0.06%	105
Dec 11, 2025	85.04	85.10	85.04	85.99	85.99	1.84%	87
Dec 10, 2025	84.80	84.80	84.80	84.44	84.44	1.48%	420
Dec 9, 2025	83.21	83.21	83.21	83.21	83.21	0.41%	-
Dec 8, 2025	82.87	82.87	82.87	82.87	82.87	1.21%	-
Dec 5, 2025	81.29	81.29	81.29	81.88	81.88	-0.37%	120
Dec 4, 2025	84.05	84.30	82.05	82.18	82.18	-1.12%	153
Dec 3, 2025	81.86	83.28	81.86	83.11	83.11	1.32%	172
Dec 2, 2025	82.03	82.03	82.03	82.03	82.03	-0.97%	-
Dec 1, 2025	81.84	81.84	81.84	82.83	82.83	-0.32%	170
Nov 28, 2025	82.71	82.71	82.71	83.10	83.10	1.34%	40
Nov 27, 2025	81.73	81.73	81.15	82.00	82.00	0.16%	14
Nov 26, 2025	81.87	81.87	81.87	81.87	81.87	-0.59%	-