United Parcel Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	38.41	38.41	38.12	38.12	38.12	-0.76%	201
Feb 5, 2026	38.10	38.41	38.04	38.41	38.41	0.76%	3,249
Feb 4, 2026	37.76	38.12	37.76	38.12	38.12	3.33%	39,625
Feb 3, 2026	36.20	37.07	36.20	36.89	36.89	1.37%	18
Feb 2, 2026	34.92	36.39	34.92	36.39	36.39	4.21%	1,667
Jan 30, 2026	34.44	34.92	34.44	34.92	34.92	1.39%	86
Jan 29, 2026	33.92	34.44	33.92	34.44	34.44	1.98%	28
Jan 28, 2026	34.40	34.40	33.77	33.77	33.77	-5.88%	168
Jan 27, 2026	35.80	36.29	35.04	35.88	35.88	1.47%	7,922
Jan 26, 2026	35.36	35.36	35.36	35.36	35.36	-1.23%	60
Jan 23, 2026	36.07	36.07	35.80	35.80	35.80	4.01%	19
Jan 22, 2026	36.29	36.43	34.42	34.42	34.42	-4.42%	13
Jan 21, 2026	35.75	36.01	35.75	36.01	36.01	0.81%	13
Jan 20, 2026	35.89	35.89	35.72	35.72	35.72	-3.64%	688
Jan 19, 2026	37.07	37.07	37.07	37.07	37.07	1.39%	1
Jan 16, 2026	36.37	36.56	36.37	36.56	36.56	-	101
Jan 15, 2026	36.28	36.56	36.28	36.56	36.56	2.67%	19,283
Jan 14, 2026	35.61	35.61	35.61	35.61	35.61	-0.70%	5
Jan 13, 2026	36.32	36.32	35.86	35.86	35.86	-1.27%	370
Jan 12, 2026	36.57	36.57	36.08	36.32	36.32	0.33%	9,829
Jan 9, 2026	36.31	36.31	36.06	36.20	36.20	0.56%	123
Jan 8, 2026	35.84	36.39	35.27	36.00	36.00	1.47%	4,194
Jan 7, 2026	35.75	35.75	35.33	35.48	35.48	0.31%	486
Jan 6, 2026	34.37	35.37	34.32	35.37	35.37	2.88%	453
Jan 5, 2026	34.10	34.47	34.10	34.38	34.38	1.87%	285
Jan 2, 2026	33.55	33.93	33.49	33.75	33.75	-1.43%	68
Dec 30, 2025	34.38	34.47	34.24	34.24	34.24	-1.86%	17
Dec 29, 2025	35.21	35.21	34.86	34.89	34.89	0.09%	932
Dec 26, 2025	35.06	35.06	34.68	34.86	34.86	0.43%	16
Dec 23, 2025	35.43	35.43	34.71	34.71	34.71	-1.03%	204
Dec 22, 2025	35.70	35.70	35.03	35.07	35.07	-0.76%	682
Dec 19, 2025	35.07	35.34	34.66	35.34	35.34	0.48%	6,886
Dec 18, 2025	35.00	35.17	35.00	35.17	35.17	0.92%	70
Dec 17, 2025	34.46	34.85	34.43	34.85	34.85	2.50%	160
Dec 16, 2025	34.05	34.15	33.98	34.00	34.00	0.59%	424
Dec 15, 2025	33.90	34.11	33.80	33.80	33.80	-0.29%	843
Dec 12, 2025	34.14	34.17	33.90	33.90	33.90	-0.70%	22,408
Dec 11, 2025	33.95	34.26	33.95	34.14	34.14	0.32%	11,737
Dec 10, 2025	33.12	34.03	33.12	34.03	34.03	3.12%	6,471
Dec 9, 2025	33.03	33.10	33.00	33.00	33.00	1.57%	4,395
Dec 8, 2025	32.39	32.80	32.09	32.49	32.49	0.19%	1,490
Dec 5, 2025	32.50	32.58	32.42	32.43	32.43	2.63%	33,701
Dec 4, 2025	32.80	32.80	31.60	31.60	31.60	-2.77%	640
Dec 3, 2025	31.71	32.50	31.71	32.50	32.50	2.04%	654
Dec 2, 2025	31.93	31.93	31.85	31.85	31.85	-1.18%	20
Dec 1, 2025	31.80	32.23	31.80	32.23	32.23	1.00%	1,438
Nov 28, 2025	31.95	32.13	31.91	31.91	31.91	0.82%	110
Nov 27, 2025	30.49	31.65	28.97	31.65	31.65	-0.38%	162
Nov 26, 2025	31.94	31.94	31.48	31.77	31.77	-0.53%	3,811
Nov 25, 2025	31.62	32.15	31.35	31.94	31.94	0.41%	29