United Parcel Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	89.32	90.09	88.81	90.09	-	1.16%	2,485
Jan 30, 2026	88.67	90.51	88.28	89.06	89.06	0.92%	1,066
Jan 29, 2026	86.93	88.26	86.66	88.25	88.25	-0.72%	966
Jan 28, 2026	89.78	90.69	88.36	88.89	88.89	-5.47%	2,651
Jan 27, 2026	89.89	94.03	87.97	94.03	94.03	3.94%	6,183
Jan 26, 2026	91.13	91.41	90.33	90.47	90.47	-1.84%	1,363
Jan 23, 2026	93.11	93.46	92.17	92.17	92.17	-1.52%	2,209
Jan 22, 2026	92.66	93.73	92.66	93.59	93.59	1.03%	648
Jan 21, 2026	91.00	92.71	90.50	92.64	92.64	1.88%	2,328
Jan 20, 2026	90.00	90.99	90.00	90.93	90.93	0.12%	777
Jan 19, 2026	91.87	92.02	90.55	90.82	90.82	-1.56%	2,468
Jan 16, 2026	93.54	93.71	92.26	92.26	92.26	-1.42%	627
Jan 15, 2026	92.51	93.59	92.39	93.59	93.59	1.71%	605
Jan 14, 2026	91.34	92.59	91.11	92.02	92.02	-0.08%	1,711
Jan 13, 2026	91.75	92.49	91.30	92.09	92.09	-0.42%	1,233
Jan 12, 2026	92.35	92.64	92.12	92.48	92.48	-0.19%	2,182
Jan 9, 2026	91.86	93.97	91.68	92.66	92.66	0.54%	2,046
Jan 8, 2026	90.08	92.16	88.77	92.16	92.16	2.79%	7,711
Jan 7, 2026	90.24	91.03	89.08	89.66	89.66	0.56%	2,006
Jan 6, 2026	87.20	89.16	86.82	89.16	89.16	3.12%	1,448
Jan 5, 2026	86.24	87.07	86.08	86.46	86.46	0.51%	2,441
Jan 2, 2026	85.69	86.02	84.00	86.02	86.02	1.33%	2,632
Dec 30, 2025	85.06	85.29	84.64	84.89	84.89	0.37%	1,425
Dec 29, 2025	86.21	86.21	84.38	84.58	84.58	-0.55%	2,587
Dec 23, 2025	86.30	86.30	84.95	85.05	85.05	-1.28%	593
Dec 22, 2025	87.66	87.66	85.77	86.15	86.15	-0.15%	3,618
Dec 19, 2025	87.68	87.68	85.70	86.28	86.28	-1.13%	2,387
Dec 18, 2025	86.50	87.54	86.25	87.27	87.27	1.64%	1,017
Dec 17, 2025	85.86	85.86	85.86	85.86	85.86	0.62%	7
Dec 16, 2025	85.73	85.86	84.76	85.33	85.33	-0.12%	1,059
Dec 15, 2025	86.00	86.30	85.00	85.43	85.43	-0.50%	1,069
Dec 12, 2025	85.80	86.35	85.80	85.86	85.86	-0.12%	2,290
Dec 11, 2025	84.59	85.96	84.59	85.96	85.96	1.88%	3,213
Dec 10, 2025	83.67	85.05	83.39	84.37	84.37	1.31%	1,035
Dec 9, 2025	81.89	83.28	81.89	83.28	83.28	0.71%	1,045
Dec 8, 2025	81.87	82.69	81.08	82.69	82.69	1.09%	865
Dec 5, 2025	81.60	81.83	81.31	81.80	81.80	-0.43%	345
Dec 4, 2025	84.17	84.27	81.50	82.15	82.15	-1.66%	3,190
Dec 3, 2025	81.79	83.54	81.79	83.54	83.54	1.69%	1,073
Dec 2, 2025	81.95	82.39	81.64	82.15	82.15	-0.84%	530
Dec 1, 2025	82.08	82.85	81.83	82.85	82.85	-0.13%	3,377
Nov 28, 2025	82.89	83.01	82.43	82.96	82.96	0.61%	798
Nov 27, 2025	82.98	82.98	82.46	82.46	82.46	0.77%	12
Nov 26, 2025	81.72	82.01	81.72	81.83	81.83	-0.68%	84
Nov 25, 2025	81.11	82.39	81.11	82.39	82.39	0.72%	818
Nov 24, 2025	82.42	84.09	80.95	81.80	81.80	-1.35%	1,125
Nov 21, 2025	79.09	82.92	78.87	82.92	82.92	2.83%	1,025
Nov 20, 2025	80.51	81.39	80.50	80.64	80.64	-0.30%	233
Nov 19, 2025	80.35	81.07	80.35	80.88	80.88	0.66%	948
Nov 18, 2025	81.00	81.07	79.96	80.35	80.35	-1.45%	1,152