United Parcel Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	97.73	98.86	97.73	98.86	98.86	1.24%	93
Feb 26, 2026	96.86	98.23	96.05	97.65	97.65	0.78%	738
Feb 25, 2026	97.83	98.30	96.32	96.89	96.89	-1.04%	2,217
Feb 24, 2026	97.60	98.73	97.60	97.91	97.91	0.58%	1,685
Feb 23, 2026	98.31	98.68	97.04	97.35	97.35	-0.77%	1,177
Feb 20, 2026	97.70	98.78	97.57	98.11	98.11	0.16%	1,032
Feb 19, 2026	98.40	98.60	97.87	97.95	97.95	0.52%	152
Feb 18, 2026	97.70	97.80	96.75	97.44	97.44	-0.99%	989
Feb 17, 2026	99.25	99.84	98.08	98.41	98.41	-1.49%	1,240
Feb 16, 2026	100.50	101.00	99.90	99.90	98.52	-0.81%	1,078
Feb 13, 2026	100.30	101.14	98.81	100.72	99.33	1.15%	250
Feb 12, 2026	101.60	102.88	99.37	99.57	98.20	-1.42%	2,558
Feb 11, 2026	100.02	101.30	99.68	101.00	99.61	1.00%	1,897
Feb 10, 2026	98.94	100.00	98.76	100.00	98.62	1.58%	899
Feb 9, 2026	99.20	99.60	97.66	98.44	97.08	-0.34%	1,911
Feb 6, 2026	98.37	99.47	97.90	98.78	97.42	0.56%	1,210
Feb 5, 2026	98.44	99.00	98.00	98.23	96.88	0.14%	2,342
Feb 4, 2026	94.60	98.49	94.49	98.09	96.74	2.87%	8,340
Feb 3, 2026	93.72	96.52	93.11	95.35	94.04	3.30%	1,656
Feb 2, 2026	89.21	92.69	89.04	92.30	91.03	3.64%	4,472
Jan 30, 2026	88.67	90.51	88.28	89.06	87.83	0.92%	1,066
Jan 29, 2026	86.93	88.26	86.66	88.25	87.04	-0.72%	966
Jan 28, 2026	89.78	90.69	88.36	88.89	87.67	-5.47%	2,651
Jan 27, 2026	89.89	94.03	87.97	94.03	92.74	3.94%	6,183
Jan 26, 2026	91.13	91.41	90.33	90.47	89.22	-1.84%	1,363
Jan 23, 2026	93.11	93.46	92.17	92.17	90.90	-1.52%	2,209
Jan 22, 2026	92.66	93.73	92.66	93.59	92.30	1.03%	648
Jan 21, 2026	91.00	92.71	90.50	92.64	91.36	1.88%	2,328
Jan 20, 2026	90.00	90.99	90.00	90.93	89.68	0.12%	777
Jan 19, 2026	91.87	92.02	90.55	90.82	89.57	-1.56%	2,468
Jan 16, 2026	93.54	93.71	92.26	92.26	90.99	-1.42%	627
Jan 15, 2026	92.51	93.59	92.39	93.59	92.30	1.71%	605
Jan 14, 2026	91.34	92.59	91.11	92.02	90.75	-0.08%	1,711
Jan 13, 2026	91.75	92.49	91.30	92.09	90.82	-0.42%	1,233
Jan 12, 2026	92.35	92.64	92.12	92.48	91.21	-0.19%	2,182
Jan 9, 2026	91.86	93.97	91.68	92.66	91.38	0.54%	2,046
Jan 8, 2026	90.08	92.16	88.77	92.16	90.89	2.79%	7,711
Jan 7, 2026	90.24	91.03	89.08	89.66	88.43	0.56%	2,006
Jan 6, 2026	87.20	89.16	86.82	89.16	87.93	3.12%	1,448
Jan 5, 2026	86.24	87.07	86.08	86.46	85.27	0.51%	2,441
Jan 2, 2026	85.69	86.02	84.00	86.02	84.84	1.33%	2,632
Dec 30, 2025	85.06	85.29	84.64	84.89	83.72	0.37%	1,425
Dec 29, 2025	86.21	86.21	84.38	84.58	83.42	-0.55%	2,587
Dec 23, 2025	86.30	86.30	84.95	85.05	83.88	-1.28%	593
Dec 22, 2025	87.66	87.66	85.77	86.15	84.96	-0.15%	3,618
Dec 19, 2025	87.68	87.68	85.70	86.28	85.09	-1.13%	2,387
Dec 18, 2025	86.50	87.54	86.25	87.27	86.07	1.64%	1,017
Dec 17, 2025	85.86	85.86	85.86	85.86	84.68	0.62%	7
Dec 16, 2025	85.73	85.86	84.76	85.33	84.16	-0.12%	1,059
Dec 15, 2025	86.00	86.30	85.00	85.43	84.25	-0.50%	1,069