United Parcel Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	14.70	14.81	14.58	14.81	14.81	2.35%	26,238
Feb 25, 2026	14.49	14.50	14.34	14.47	14.47	-1.23%	8,615
Feb 24, 2026	14.68	14.75	14.65	14.65	14.65	0.21%	3,301
Feb 23, 2026	14.72	14.72	14.55	14.62	14.62	-1.28%	12,022
Feb 20, 2026	14.56	14.82	14.56	14.81	14.81	0.89%	9,118
Feb 19, 2026	14.64	14.71	14.62	14.68	14.68	-0.47%	2,018
Feb 18, 2026	14.56	14.76	14.50	14.75	14.75	0.75%	6,960
Feb 17, 2026	14.79	14.80	14.64	14.64	14.64	-3.17%	11,522
Feb 13, 2026	14.94	15.21	14.94	15.12	14.91	0.93%	12,158
Feb 12, 2026	15.23	15.48	14.90	14.98	14.77	-1.51%	44,189
Feb 11, 2026	15.21	15.31	15.17	15.21	15.00	0.93%	9,249
Feb 10, 2026	15.00	15.17	14.95	15.07	14.86	0.67%	27,379
Feb 9, 2026	14.81	14.98	14.77	14.97	14.76	0.27%	8,324
Feb 6, 2026	14.75	14.93	14.74	14.93	14.73	1.01%	20,283
Feb 5, 2026	14.68	14.80	14.59	14.78	14.58	-0.27%	20,577
Feb 4, 2026	14.30	14.82	14.30	14.82	14.62	4.00%	49,786
Feb 3, 2026	14.08	14.50	14.06	14.25	14.05	1.35%	16,941
Feb 2, 2026	13.49	14.06	13.49	14.06	13.87	4.15%	20,874
Jan 30, 2026	13.49	13.58	13.39	13.50	13.31	0.45%	8,512
Jan 29, 2026	13.20	13.60	13.20	13.44	13.26	1.90%	28,001
Jan 28, 2026	13.65	13.65	13.17	13.19	13.01	-4.00%	18,027
Jan 27, 2026	13.50	14.30	13.36	13.74	13.55	1.03%	33,953
Jan 26, 2026	13.78	13.78	13.60	13.60	13.41	-0.73%	8,688
Jan 23, 2026	13.75	13.77	13.68	13.70	13.51	-1.37%	2,833
Jan 22, 2026	13.90	13.96	13.85	13.89	13.70	0.65%	10,278
Jan 21, 2026	13.47	13.87	13.47	13.80	13.61	1.92%	9,749
Jan 20, 2026	13.52	13.59	13.36	13.54	13.35	-0.29%	5,161
Jan 19, 2026	13.62	13.62	13.58	13.58	13.39	-0.29%	2,004
Jan 16, 2026	13.65	13.68	13.60	13.62	13.43	-1.30%	8,876
Jan 15, 2026	13.63	13.85	13.63	13.80	13.61	1.02%	11,544
Jan 14, 2026	13.60	13.71	13.60	13.66	13.47	0.74%	5,779
Jan 13, 2026	13.70	13.71	13.55	13.56	13.37	-1.38%	14,619
Jan 12, 2026	13.75	13.81	13.70	13.75	13.56	-0.15%	17,839
Jan 9, 2026	13.71	13.91	13.68	13.77	13.58	1.10%	14,105
Jan 8, 2026	13.33	13.70	13.33	13.62	13.43	1.87%	29,224
Jan 7, 2026	13.37	13.45	13.30	13.37	13.19	-	5,326
Jan 6, 2026	12.96	13.37	12.96	13.37	13.19	3.16%	18,782
Jan 5, 2026	12.89	13.01	12.89	12.96	12.78	1.17%	25,551
Jan 2, 2026	12.74	12.85	12.55	12.81	12.63	1.26%	9,842
Dec 31, 2025	12.66	12.68	12.65	12.65	12.48	-0.39%	30,471
Dec 30, 2025	12.69	12.73	12.69	12.70	12.53	0.32%	15,006
Dec 29, 2025	12.82	12.82	12.65	12.66	12.49	-1.48%	7,400
Dec 24, 2025	12.71	12.85	12.71	12.85	12.67	0.78%	5,973
Dec 23, 2025	12.75	12.76	12.72	12.75	12.58	-0.39%	3,313
Dec 22, 2025	12.93	12.93	12.75	12.80	12.62	-1.54%	7,319
Dec 19, 2025	13.00	13.00	12.80	13.00	12.82	0.85%	10,479
Dec 17, 2025	12.72	12.92	12.72	12.89	12.71	1.10%	15,874
Dec 16, 2025	12.62	12.80	12.62	12.75	12.58	-0.39%	11,636
Dec 15, 2025	12.96	12.96	12.75	12.80	12.62	-0.62%	37,118
Dec 12, 2025	12.93	12.95	12.75	12.88	12.70	0.55%	64,085