United Parcel Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	89.01	89.48	88.76	89.48	89.48	1.11%	571
Jan 29, 2026	86.31	89.49	86.31	88.50	88.50	2.01%	560
Jan 28, 2026	89.95	89.95	86.76	86.76	86.76	-2.58%	311
Jan 27, 2026	89.68	93.86	88.61	89.06	89.06	-1.14%	790
Jan 26, 2026	90.87	91.30	90.01	90.09	90.09	-1.01%	644
Jan 23, 2026	93.41	93.41	91.01	91.01	91.01	-2.02%	1,028
Jan 22, 2026	92.48	93.72	92.48	92.89	92.89	0.25%	1,126
Jan 21, 2026	90.71	92.68	90.28	92.66	92.66	1.94%	999
Jan 20, 2026	90.12	90.90	89.74	90.90	90.90	0.58%	182
Jan 19, 2026	91.72	91.72	90.34	90.38	90.38	-1.81%	215
Jan 16, 2026	93.99	93.99	92.02	92.05	92.05	-1.48%	272
Jan 15, 2026	92.59	93.43	91.90	93.43	93.43	1.71%	599
Jan 14, 2026	91.09	92.37	91.09	91.86	91.86	0.43%	367
Jan 13, 2026	91.16	92.18	91.00	91.47	91.47	-1.06%	496
Jan 12, 2026	92.36	92.81	92.07	92.45	92.45	-0.57%	379
Jan 9, 2026	91.56	93.44	91.56	92.98	92.98	1.42%	285
Jan 8, 2026	90.34	92.26	89.11	91.68	91.68	2.04%	1,258
Jan 7, 2026	89.59	90.59	89.01	89.85	89.85	0.08%	735
Jan 6, 2026	86.67	89.78	86.67	89.78	89.78	3.59%	517
Jan 5, 2026	86.76	86.99	86.18	86.67	86.67	0.99%	1,024
Jan 2, 2026	85.10	85.92	84.29	85.82	85.82	1.35%	414
Dec 30, 2025	84.26	85.13	84.26	84.68	84.68	0.17%	70
Dec 29, 2025	86.28	86.28	84.25	84.54	84.54	-0.29%	995
Dec 23, 2025	85.50	85.96	84.79	84.79	84.79	-0.75%	73
Dec 22, 2025	87.80	87.80	85.16	85.43	85.43	-1.74%	1,231
Dec 19, 2025	87.68	87.68	86.01	86.94	86.94	-0.08%	670
Dec 18, 2025	86.42	87.21	85.65	87.01	87.01	0.93%	107
Dec 17, 2025	85.20	86.24	85.18	86.21	86.21	1.46%	130
Dec 16, 2025	85.39	85.60	84.83	84.97	84.97	-0.34%	540
Dec 15, 2025	85.87	86.45	85.09	85.26	85.26	-0.57%	1,030
Dec 12, 2025	85.55	86.19	85.12	85.75	85.75	0.41%	1,126
Dec 11, 2025	84.68	85.89	84.68	85.40	85.40	0.23%	105
Dec 10, 2025	83.40	85.38	83.26	85.20	85.20	2.40%	592
Dec 9, 2025	81.92	83.49	81.92	83.20	83.20	1.66%	20
Dec 8, 2025	81.41	82.83	81.40	81.84	81.84	0.40%	371
Dec 5, 2025	81.70	82.08	81.51	81.51	81.51	0.20%	136
Dec 4, 2025	84.02	84.02	81.35	81.35	81.35	-3.13%	50
Dec 3, 2025	81.90	83.98	81.90	83.98	83.98	1.99%	70
Dec 2, 2025	82.29	82.34	81.54	82.34	82.34	0.48%	11
Dec 1, 2025	82.21	82.90	81.85	81.95	81.95	-0.23%	122
Nov 28, 2025	82.32	82.98	82.14	82.14	82.14	-0.02%	28
Nov 27, 2025	82.18	82.69	82.16	82.16	82.16	-0.21%	296
Nov 26, 2025	82.07	82.37	81.16	82.33	82.33	0.64%	332
Nov 25, 2025	81.10	82.32	81.10	81.81	81.81	0.42%	91
Nov 24, 2025	82.51	82.51	81.11	81.47	81.47	-0.60%	1,591
Nov 21, 2025	79.00	83.18	78.59	81.96	81.96	3.90%	280
Nov 20, 2025	80.42	80.84	78.88	78.88	78.88	-1.82%	518
Nov 19, 2025	79.51	81.55	79.51	80.34	80.34	0.19%	814
Nov 18, 2025	80.54	81.11	79.87	80.19	80.19	-1.28%	340
Nov 17, 2025	81.99	81.99	81.16	81.23	81.23	-1.68%	1,285