United Parcel Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	106.00	107.86	104.72	106.12	106.12	-0.52%	1,838
Jan 29, 2026	104.35	107.04	103.00	106.67	106.67	1.52%	5,087
Jan 28, 2026	107.60	109.30	104.87	105.07	105.07	-4.22%	5,162
Jan 27, 2026	107.00	112.60	103.00	109.69	109.69	2.31%	23,226
Jan 26, 2026	107.83	108.62	106.24	107.21	107.21	-0.75%	2,285
Jan 23, 2026	109.75	110.00	107.63	108.02	108.02	-1.36%	3,607
Jan 22, 2026	108.95	110.00	108.05	109.51	109.51	1.16%	2,550
Jan 21, 2026	106.98	108.57	105.00	108.25	108.25	1.58%	3,651
Jan 20, 2026	105.90	107.11	105.00	106.57	106.57	-0.56%	6,964
Jan 16, 2026	108.91	109.20	106.94	107.17	107.17	-1.36%	1,081
Jan 15, 2026	107.30	108.65	107.00	108.65	108.65	0.84%	6,591
Jan 14, 2026	106.48	107.92	105.98	107.74	107.74	0.72%	1,967
Jan 13, 2026	107.51	107.96	106.31	106.97	106.97	-1.47%	7,220
Jan 12, 2026	108.24	108.81	106.11	108.57	108.57	0.59%	4,802
Jan 9, 2026	107.00	109.60	104.98	107.94	107.94	0.25%	8,230
Jan 8, 2026	105.90	107.75	103.31	107.67	107.67	2.25%	6,589
Jan 7, 2026	105.31	106.33	104.12	105.30	105.30	0.97%	6,633
Jan 6, 2026	102.00	104.53	101.47	104.29	104.29	2.15%	12,298
Jan 5, 2026	101.00	102.57	100.20	102.09	102.09	1.00%	7,074
Jan 2, 2026	99.93	101.08	98.45	101.08	101.08	1.37%	26,803
Dec 31, 2025	99.94	100.94	99.10	99.71	99.71	-0.10%	1,856
Dec 30, 2025	99.78	100.77	99.31	99.81	99.81	0.37%	8,490
Dec 29, 2025	100.50	101.22	99.08	99.44	99.44	-1.56%	3,627
Dec 24, 2025	100.20	101.28	99.46	101.02	101.02	0.86%	2,021
Dec 23, 2025	100.77	101.00	99.90	100.16	100.16	0.02%	3,127
Dec 22, 2025	102.01	102.50	100.07	100.14	100.14	-0.87%	1,693
Dec 19, 2025	102.32	102.87	100.10	101.01	101.01	-1.03%	2,842
Dec 18, 2025	100.84	102.85	100.00	102.07	102.07	1.13%	2,170
Dec 17, 2025	100.47	101.26	98.78	100.92	100.92	1.29%	2,531
Dec 16, 2025	99.78	100.99	99.49	99.64	99.64	-0.60%	1,479
Dec 15, 2025	101.30	102.00	99.81	100.24	100.24	-0.01%	4,411
Dec 12, 2025	100.66	101.64	100.08	100.25	100.25	-0.34%	2,390
Dec 11, 2025	99.60	101.18	98.61	100.59	100.59	1.86%	4,426
Dec 10, 2025	96.90	99.16	96.00	98.75	98.75	2.05%	6,148
Dec 9, 2025	95.61	97.19	95.30	96.77	96.77	1.10%	4,473
Dec 8, 2025	95.16	96.42	94.50	95.72	95.72	0.27%	5,154
Dec 5, 2025	95.06	95.99	94.10	95.46	95.46	0.21%	4,484
Dec 4, 2025	98.30	98.88	95.00	95.26	95.26	-2.52%	7,844
Dec 3, 2025	95.52	98.00	95.44	97.72	97.72	2.69%	7,330
Dec 2, 2025	95.05	97.00	94.53	95.16	95.16	-0.88%	1,687
Dec 1, 2025	95.20	96.59	94.83	96.01	96.01	0.01%	4,098
Nov 28, 2025	95.74	97.00	95.00	96.00	96.00	0.68%	1,633
Nov 26, 2025	94.86	96.35	93.95	95.35	95.35	0.71%	6,116
Nov 25, 2025	93.60	95.53	93.00	94.68	94.68	0.39%	1,863
Nov 24, 2025	95.22	95.40	93.48	94.31	94.31	-1.21%	2,731
Nov 21, 2025	91.29	96.20	90.75	95.46	95.46	4.89%	5,020
Nov 20, 2025	92.84	93.88	91.01	91.01	91.01	-2.28%	3,604
Nov 19, 2025	92.63	93.92	92.30	93.13	93.13	0.06%	3,576
Nov 18, 2025	93.78	94.56	92.10	93.07	93.07	-1.36%	2,329
Nov 17, 2025	94.12	95.31	93.68	94.36	94.36	-2.04%	17,036