United Parcel Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	14.30	14.82	14.30	14.82	14.82	4.00%	49,786
Feb 3, 2026	14.08	14.50	14.06	14.25	14.25	1.35%	16,941
Feb 2, 2026	13.49	14.06	13.49	14.06	14.06	4.15%	20,874
Jan 30, 2026	13.49	13.58	13.39	13.50	13.50	0.45%	8,512
Jan 29, 2026	13.20	13.60	13.20	13.44	13.44	1.90%	28,001
Jan 28, 2026	13.65	13.65	13.17	13.19	13.19	-4.00%	18,027
Jan 27, 2026	13.50	14.30	13.36	13.74	13.74	1.03%	33,953
Jan 26, 2026	13.78	13.78	13.60	13.60	13.60	-0.73%	8,688
Jan 23, 2026	13.75	13.77	13.68	13.70	13.70	-1.37%	2,833
Jan 22, 2026	13.90	13.96	13.85	13.89	13.89	0.65%	10,278
Jan 21, 2026	13.47	13.87	13.47	13.80	13.80	1.92%	9,749
Jan 20, 2026	13.52	13.59	13.36	13.54	13.54	-0.29%	5,161
Jan 19, 2026	13.62	13.62	13.58	13.58	13.58	-0.29%	2,004
Jan 16, 2026	13.65	13.68	13.60	13.62	13.62	-1.30%	8,876
Jan 15, 2026	13.63	13.85	13.63	13.80	13.80	1.02%	11,544
Jan 14, 2026	13.60	13.71	13.60	13.66	13.66	0.74%	5,779
Jan 13, 2026	13.70	13.71	13.55	13.56	13.56	-1.38%	14,619
Jan 12, 2026	13.75	13.81	13.70	13.75	13.75	-0.15%	17,839
Jan 9, 2026	13.71	13.91	13.68	13.77	13.77	1.10%	14,105
Jan 8, 2026	13.33	13.70	13.33	13.62	13.62	1.87%	29,224
Jan 7, 2026	13.37	13.45	13.30	13.37	13.37	-	5,326
Jan 6, 2026	12.96	13.37	12.96	13.37	13.37	3.16%	18,782
Jan 5, 2026	12.89	13.01	12.89	12.96	12.96	1.17%	25,551
Jan 2, 2026	12.74	12.85	12.55	12.81	12.81	1.26%	9,842
Dec 31, 2025	12.66	12.68	12.65	12.65	12.65	-0.39%	30,471
Dec 30, 2025	12.69	12.73	12.69	12.70	12.70	0.32%	15,006
Dec 29, 2025	12.82	12.82	12.65	12.66	12.66	-1.48%	7,400
Dec 24, 2025	12.71	12.85	12.71	12.85	12.85	0.78%	5,973
Dec 23, 2025	12.75	12.76	12.72	12.75	12.75	-0.39%	3,313
Dec 22, 2025	12.93	12.93	12.75	12.80	12.80	-1.54%	7,319
Dec 19, 2025	13.00	13.00	12.80	13.00	13.00	0.85%	10,479
Dec 17, 2025	12.72	12.92	12.72	12.89	12.89	1.10%	15,874
Dec 16, 2025	12.62	12.80	12.62	12.75	12.75	-0.39%	11,636
Dec 15, 2025	12.96	12.96	12.75	12.80	12.80	-0.62%	37,118
Dec 12, 2025	12.93	12.95	12.75	12.88	12.88	0.55%	64,085
Dec 11, 2025	12.70	12.88	12.70	12.81	12.81	0.95%	28,329
Dec 10, 2025	12.31	12.74	12.31	12.69	12.69	2.84%	49,851
Dec 9, 2025	12.13	12.38	12.13	12.34	12.34	1.40%	20,141
Dec 8, 2025	12.18	12.26	12.17	12.17	12.17	0.66%	9,351
Dec 5, 2025	12.10	12.20	12.09	12.09	12.09	0.08%	15,927
Dec 4, 2025	12.50	12.50	12.04	12.08	12.08	-3.44%	29,370
Dec 3, 2025	12.38	12.52	12.35	12.51	12.51	2.63%	28,572
Dec 2, 2025	12.15	12.22	12.06	12.19	12.19	0.08%	17,574
Dec 1, 2025	12.12	12.30	12.12	12.18	12.18	-0.16%	5,161
Nov 28, 2025	12.24	12.28	12.19	12.20	12.20	-0.16%	20,575
Nov 27, 2025	12.13	12.22	12.13	12.22	12.22	0.25%	909
Nov 26, 2025	12.07	12.20	12.07	12.19	12.19	0.99%	28,438
Nov 25, 2025	11.95	12.15	11.95	12.07	12.07	0.33%	15,936
Nov 24, 2025	12.05	12.06	11.91	12.03	12.03	-0.25%	8,739
Nov 21, 2025	11.62	12.25	11.62	12.06	12.06	4.06%	51,351