United Parcel Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	115.70	116.97	114.06	116.73	116.73	0.65%	4,394
Feb 19, 2026	115.71	117.85	114.50	115.98	115.98	0.19%	2,514
Feb 18, 2026	115.69	117.23	114.22	115.77	115.76	-0.15%	3,560
Feb 17, 2026	117.25	118.80	115.47	115.94	115.94	-3.37%	7,021
Feb 16, 2026	118.34	118.34	118.34	119.98	118.34	-	262
Feb 13, 2026	118.47	119.98	116.87	119.98	118.34	0.96%	1,723
Feb 12, 2026	120.50	122.35	117.05	118.84	117.22	-0.77%	6,833
Feb 11, 2026	119.65	120.90	117.01	119.76	118.12	0.67%	4,793
Feb 10, 2026	117.56	119.58	117.01	118.96	117.33	1.24%	3,853
Feb 9, 2026	118.00	118.10	116.14	117.50	115.89	0.36%	3,006
Feb 6, 2026	116.00	117.57	114.90	117.08	115.48	1.15%	3,652
Feb 5, 2026	116.62	117.96	114.80	115.75	114.17	0.01%	5,627
Feb 4, 2026	111.99	116.23	110.30	115.74	114.16	4.10%	9,344
Feb 3, 2026	110.66	114.27	110.00	111.18	109.66	1.32%	13,650
Feb 2, 2026	105.11	109.87	104.65	109.74	108.23	3.41%	15,277
Jan 30, 2026	106.00	107.86	104.72	106.12	104.67	-0.52%	1,838
Jan 29, 2026	104.35	107.04	103.00	106.67	105.21	1.52%	5,087
Jan 28, 2026	107.60	109.30	104.87	105.07	103.63	-4.22%	5,162
Jan 27, 2026	107.00	112.60	103.00	109.69	108.19	2.31%	23,226
Jan 26, 2026	107.83	108.62	106.24	107.21	105.75	-0.75%	2,285
Jan 23, 2026	109.75	110.00	107.63	108.02	106.54	-1.36%	3,607
Jan 22, 2026	108.95	110.00	108.05	109.51	108.01	1.16%	2,550
Jan 21, 2026	106.98	108.57	105.00	108.25	106.77	1.58%	3,651
Jan 20, 2026	105.90	107.11	105.00	106.57	105.11	-0.56%	6,964
Jan 16, 2026	108.91	109.20	106.94	107.17	105.71	-1.36%	1,081
Jan 15, 2026	107.30	108.65	107.00	108.65	107.16	0.84%	6,591
Jan 14, 2026	106.48	107.92	105.98	107.74	106.27	0.72%	1,967
Jan 13, 2026	107.51	107.96	106.31	106.97	105.51	-1.47%	7,220
Jan 12, 2026	108.24	108.81	106.11	108.57	107.09	0.59%	4,802
Jan 9, 2026	107.00	109.60	104.98	107.94	106.46	0.25%	8,230
Jan 8, 2026	105.90	107.75	103.31	107.67	106.20	2.25%	6,589
Jan 7, 2026	105.31	106.33	104.12	105.30	103.86	0.97%	6,633
Jan 6, 2026	102.00	104.53	101.47	104.29	102.86	2.15%	12,298
Jan 5, 2026	101.00	102.57	100.20	102.09	100.69	1.00%	7,074
Jan 2, 2026	99.93	101.08	98.45	101.08	99.70	1.37%	26,803
Dec 31, 2025	99.94	100.94	99.10	99.71	98.35	-0.10%	1,856
Dec 30, 2025	99.78	100.77	99.31	99.81	98.45	0.37%	8,490
Dec 29, 2025	100.50	101.22	99.08	99.44	98.08	-1.56%	3,627
Dec 24, 2025	100.20	101.28	99.46	101.02	99.64	0.86%	2,021
Dec 23, 2025	100.77	101.00	99.90	100.16	98.79	0.02%	3,127
Dec 22, 2025	102.01	102.50	100.07	100.14	98.77	-0.87%	1,693
Dec 19, 2025	102.32	102.87	100.10	101.01	99.63	-1.03%	2,842
Dec 18, 2025	100.84	102.85	100.00	102.07	100.67	1.13%	2,170
Dec 17, 2025	100.47	101.26	98.78	100.92	99.54	1.29%	2,531
Dec 16, 2025	99.78	100.99	99.49	99.64	98.28	-0.60%	1,479
Dec 15, 2025	101.30	102.00	99.81	100.24	98.87	-0.01%	4,411
Dec 12, 2025	100.66	101.64	100.08	100.25	98.88	-0.34%	2,390
Dec 11, 2025	99.60	101.18	98.61	100.59	99.22	1.86%	4,426
Dec 10, 2025	96.90	99.16	96.00	98.75	97.40	2.05%	6,148
Dec 9, 2025	95.61	97.19	95.30	96.77	95.45	1.10%	4,473