United Parcel Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	85.01	85.61	84.73	85.00	85.00	-0.01%	240
Mar 12, 2026	86.51	86.74	85.00	85.01	85.01	-2.08%	508
Mar 11, 2026	86.76	87.59	86.18	86.82	86.82	0.13%	110
Mar 10, 2026	86.39	87.23	86.00	86.71	86.71	0.65%	631
Mar 9, 2026	87.01	87.39	83.88	86.15	86.15	-1.91%	452
Mar 6, 2026	89.92	90.25	86.01	87.83	87.83	-2.03%	1,119
Mar 5, 2026	94.70	94.70	89.65	89.65	89.65	-5.59%	981
Mar 4, 2026	96.71	99.00	94.75	94.96	94.96	-2.19%	-
Mar 3, 2026	97.31	97.31	95.93	97.09	97.09	-0.53%	445
Mar 2, 2026	95.00	98.28	95.00	97.61	97.61	-0.42%	1,250
Feb 27, 2026	98.08	98.43	97.96	98.02	98.02	-0.70%	308
Feb 26, 2026	96.55	98.71	95.91	98.71	98.71	2.32%	218
Feb 25, 2026	97.60	97.76	95.83	96.47	96.47	-1.55%	41
Feb 24, 2026	97.33	98.08	97.33	97.99	97.99	0.45%	290
Feb 23, 2026	99.23	99.23	97.09	97.55	97.55	-1.26%	535
Feb 20, 2026	98.02	98.83	97.42	98.79	98.79	0.78%	1,139
Feb 19, 2026	98.01	98.16	97.86	98.03	98.03	-0.54%	200
Feb 18, 2026	97.25	98.56	96.96	98.56	98.56	1.20%	172
Feb 17, 2026	98.40	99.41	97.39	97.39	97.39	-2.59%	169
Feb 16, 2026	100.88	101.02	99.98	99.98	98.60	-0.12%	311
Feb 13, 2026	99.25	100.98	98.75	100.10	98.72	0.81%	478
Feb 12, 2026	101.56	101.72	99.30	99.30	97.93	-1.39%	255
Feb 11, 2026	99.41	101.48	99.41	100.70	99.31	1.13%	689
Feb 10, 2026	98.64	100.52	98.64	99.57	98.19	0.81%	892
Feb 9, 2026	99.11	99.62	98.11	98.77	97.41	-0.58%	1,016
Feb 6, 2026	97.82	99.35	97.82	99.35	97.98	0.59%	169
Feb 5, 2026	98.70	98.77	97.52	98.77	97.41	-0.06%	1,045
Feb 4, 2026	94.33	98.83	94.33	98.83	97.47	4.38%	3
Feb 3, 2026	93.43	95.84	92.88	94.68	93.37	1.20%	560
Feb 2, 2026	89.69	93.56	88.91	93.56	92.27	4.56%	678
Jan 30, 2026	89.01	89.48	88.76	89.48	88.24	1.11%	571
Jan 29, 2026	86.31	89.49	86.31	88.50	87.28	2.01%	560
Jan 28, 2026	89.95	89.95	86.76	86.76	85.56	-2.58%	311
Jan 27, 2026	89.68	93.86	88.61	89.06	87.83	-1.14%	790
Jan 26, 2026	90.87	91.30	90.01	90.09	88.85	-1.01%	644
Jan 23, 2026	93.41	93.41	91.01	91.01	89.75	-2.02%	1,028
Jan 22, 2026	92.48	93.72	92.48	92.89	91.61	0.25%	1,126
Jan 21, 2026	90.71	92.68	90.28	92.66	91.38	1.94%	999
Jan 20, 2026	90.12	90.90	89.74	90.90	89.64	0.58%	182
Jan 19, 2026	91.72	91.72	90.34	90.38	89.13	-1.81%	215
Jan 16, 2026	93.99	93.99	92.02	92.05	90.78	-1.48%	272
Jan 15, 2026	92.59	93.43	91.90	93.43	92.14	1.71%	599
Jan 14, 2026	91.09	92.37	91.09	91.86	90.59	0.43%	367
Jan 13, 2026	91.16	92.18	91.00	91.47	90.21	-1.06%	496
Jan 12, 2026	92.36	92.81	92.07	92.45	91.17	-0.57%	379
Jan 9, 2026	91.56	93.44	91.56	92.98	91.70	1.42%	285
Jan 8, 2026	90.34	92.26	89.11	91.68	90.41	2.04%	1,258
Jan 7, 2026	89.59	90.59	89.01	89.85	88.61	0.08%	735
Jan 6, 2026	86.67	89.78	86.67	89.78	88.54	3.59%	517
Jan 5, 2026	86.76	86.99	86.18	86.67	85.47	0.99%	1,024