United Parcel Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	32.00	32.00	31.90	31.90	31.90	1.66%	18
Mar 19, 2026	31.92	31.92	31.38	31.38	31.38	-0.76%	3
Mar 18, 2026	31.56	31.84	31.42	31.62	31.62	-1.16%	20
Mar 17, 2026	32.61	32.61	31.74	31.99	31.99	-0.90%	11
Mar 16, 2026	32.36	32.36	32.28	32.28	32.28	-0.46%	5
Mar 13, 2026	32.34	32.43	31.90	32.43	32.43	1.31%	5,940
Mar 12, 2026	31.96	32.18	31.96	32.01	32.01	-1.48%	13
Mar 11, 2026	32.79	32.79	32.33	32.49	32.49	-0.37%	268
Mar 10, 2026	32.40	32.73	32.40	32.61	32.61	0.65%	81
Mar 9, 2026	33.11	33.11	31.71	32.40	32.40	-2.79%	1,333
Mar 6, 2026	34.44	34.44	33.33	33.33	33.33	-3.22%	50
Mar 5, 2026	36.20	36.20	34.26	34.44	34.44	-5.05%	734
Mar 4, 2026	37.08	37.45	36.27	36.27	36.27	-0.90%	18
Mar 3, 2026	37.10	37.29	36.60	36.60	36.60	-0.87%	4,975
Mar 2, 2026	37.11	37.14	36.70	36.92	36.92	-0.99%	1,482
Feb 27, 2026	37.52	37.52	37.25	37.29	37.29	-0.24%	815
Feb 26, 2026	37.05	37.38	37.05	37.38	37.38	2.35%	3,533
Feb 25, 2026	37.30	37.30	36.24	36.52	36.52	-2.17%	7,463
Feb 24, 2026	36.38	37.33	36.38	37.33	37.33	0.54%	6
Feb 23, 2026	38.14	38.14	37.13	37.13	37.13	-1.67%	150
Feb 20, 2026	38.15	38.15	37.34	37.76	37.76	-0.03%	9,196
Feb 19, 2026	38.26	38.26	37.77	37.77	37.77	-0.71%	63
Feb 18, 2026	38.07	38.10	38.04	38.04	38.04	0.61%	12
Feb 13, 2026	39.26	39.26	35.11	37.81	37.81	-3.64%	199,518
Feb 11, 2026	39.83	41.09	39.24	39.24	38.88	2.00%	40
Feb 10, 2026	37.36	38.73	37.36	38.47	38.11	0.89%	254
Feb 9, 2026	38.13	38.13	38.13	38.13	37.78	0.03%	520
Feb 6, 2026	38.41	38.41	38.12	38.12	37.77	-0.76%	201
Feb 5, 2026	38.10	38.41	38.04	38.41	38.05	0.76%	3,249
Feb 4, 2026	37.76	38.12	37.76	38.12	37.77	3.33%	39,625
Feb 3, 2026	36.20	37.07	36.20	36.89	36.55	1.37%	18
Feb 2, 2026	34.92	36.39	34.92	36.39	36.05	4.21%	1,667
Jan 30, 2026	34.44	34.92	34.44	34.92	34.60	1.39%	86
Jan 29, 2026	33.92	34.44	33.92	34.44	34.12	1.98%	28
Jan 28, 2026	34.40	34.40	33.77	33.77	33.46	-5.88%	168
Jan 27, 2026	35.80	36.29	35.04	35.88	35.55	1.47%	7,922
Jan 26, 2026	35.36	35.36	35.36	35.36	35.03	-1.23%	60
Jan 23, 2026	36.07	36.07	35.80	35.80	35.47	4.01%	19
Jan 22, 2026	36.29	36.43	34.42	34.42	34.10	-4.42%	13
Jan 21, 2026	35.75	36.01	35.75	36.01	35.68	0.81%	13
Jan 20, 2026	35.89	35.89	35.72	35.72	35.39	-3.64%	688
Jan 19, 2026	37.07	37.07	37.07	37.07	36.73	1.39%	1
Jan 16, 2026	36.37	36.56	36.37	36.56	36.22	-	101
Jan 15, 2026	36.28	36.56	36.28	36.56	36.22	2.67%	19,283
Jan 14, 2026	35.61	35.61	35.61	35.61	35.28	-0.70%	5
Jan 13, 2026	36.32	36.32	35.86	35.86	35.53	-1.27%	370
Jan 12, 2026	36.57	36.57	36.08	36.32	35.98	0.33%	9,829
Jan 9, 2026	36.31	36.31	36.06	36.20	35.86	0.56%	123
Jan 8, 2026	35.84	36.39	35.27	36.00	35.67	1.47%	4,194
Jan 7, 2026	35.75	35.75	35.33	35.48	35.15	0.31%	486