United Parcel Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	85.10	85.92	84.29	85.82	84.63	1.35%	414
Dec 30, 2025	84.26	85.13	84.26	84.68	83.51	0.17%	70
Dec 29, 2025	86.28	86.28	84.25	84.54	83.37	-0.29%	995
Dec 23, 2025	85.50	85.96	84.79	84.79	83.62	-0.75%	73
Dec 22, 2025	87.80	87.80	85.16	85.43	84.25	-1.74%	1,231
Dec 19, 2025	87.68	87.68	86.01	86.94	85.74	-0.08%	670
Dec 18, 2025	86.42	87.21	85.65	87.01	85.81	0.93%	107
Dec 17, 2025	85.20	86.24	85.18	86.21	85.02	1.46%	130
Dec 16, 2025	85.39	85.60	84.83	84.97	83.80	-0.34%	540
Dec 15, 2025	85.87	86.45	85.09	85.26	84.08	-0.57%	1,030
Dec 12, 2025	85.55	86.19	85.12	85.75	84.57	0.41%	1,126
Dec 11, 2025	84.68	85.89	84.68	85.40	84.22	0.23%	105
Dec 10, 2025	83.40	85.38	83.26	85.20	84.02	2.40%	592
Dec 9, 2025	81.92	83.49	81.92	83.20	82.05	1.66%	20
Dec 8, 2025	81.41	82.83	81.40	81.84	80.71	0.40%	371