United Parcel Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	95.47	95.47	91.59	91.59	91.59	-7.29%	-
Mar 4, 2026	97.03	98.79	97.03	98.79	98.79	2.52%	-
Mar 3, 2026	97.40	97.40	96.17	96.36	96.36	-0.65%	57
Mar 2, 2026	95.75	97.49	95.75	96.99	96.99	-1.88%	-
Feb 27, 2026	98.24	98.85	98.14	98.85	98.85	1.07%	-
Feb 26, 2026	96.18	97.80	96.18	97.80	97.80	0.94%	-
Feb 25, 2026	98.01	98.16	96.89	96.89	96.89	-0.93%	-
Feb 24, 2026	97.78	98.54	97.62	97.80	97.80	0.44%	70
Feb 23, 2026	98.54	98.81	97.37	97.37	97.37	-0.50%	-
Feb 20, 2026	98.68	98.68	97.86	97.86	97.86	-0.06%	-
Feb 19, 2026	98.00	98.35	97.92	97.92	97.92	0.37%	-
Feb 18, 2026	97.90	97.99	97.56	97.56	97.56	-0.72%	-
Feb 17, 2026	99.16	99.59	98.04	98.27	98.27	-2.47%	-
Feb 13, 2026	99.56	100.76	99.54	100.76	99.38	0.97%	-
Feb 12, 2026	101.58	101.58	99.79	99.79	98.42	-0.16%	16
Feb 11, 2026	100.38	100.38	99.95	99.95	98.58	-0.15%	-
Feb 10, 2026	99.06	100.10	98.61	100.10	98.73	1.73%	40
Feb 9, 2026	99.65	99.65	98.31	98.40	97.05	-0.29%	15
Feb 6, 2026	98.36	98.73	98.24	98.69	97.33	0.38%	-
Feb 5, 2026	98.63	99.02	98.32	98.32	96.97	0.23%	-
Feb 4, 2026	94.63	98.09	94.63	98.09	96.74	2.84%	-
Feb 3, 2026	93.62	95.38	93.48	95.38	94.07	3.29%	-
Feb 2, 2026	89.11	92.34	89.11	92.34	91.07	3.60%	-
Jan 30, 2026	88.93	89.13	88.53	89.13	87.91	0.88%	-
Jan 29, 2026	86.58	88.35	86.58	88.35	87.14	-0.51%	-
Jan 28, 2026	89.64	89.93	88.80	88.80	87.58	-5.20%	-
Jan 27, 2026	90.14	93.67	88.32	93.67	92.38	3.46%	381
Jan 26, 2026	91.12	91.38	90.54	90.54	89.30	-1.76%	10
Jan 23, 2026	93.28	93.28	92.16	92.16	90.89	-1.48%	-
Jan 22, 2026	92.91	93.54	92.85	93.54	92.26	0.94%	-
Jan 21, 2026	91.20	92.67	90.67	92.67	91.40	2.04%	-
Jan 20, 2026	90.25	90.82	90.10	90.82	89.57	0.13%	-
Jan 19, 2026	91.36	91.36	90.70	90.70	89.45	-1.67%	124
Jan 16, 2026	93.48	93.80	92.24	92.24	90.97	-1.43%	-
Jan 15, 2026	92.25	93.58	92.25	93.58	92.30	1.52%	-
Jan 14, 2026	91.30	93.03	91.30	92.18	90.91	0.02%	100
Jan 13, 2026	91.47	92.16	91.41	92.16	90.89	-0.39%	-
Jan 12, 2026	92.25	92.52	92.25	92.52	91.25	-0.18%	66
Jan 9, 2026	92.07	93.37	91.80	92.69	91.42	0.51%	-
Jan 8, 2026	90.19	92.22	89.47	92.22	90.95	2.89%	-
Jan 7, 2026	89.96	90.20	89.63	89.63	88.40	0.52%	-
Jan 6, 2026	87.09	89.17	86.97	89.17	87.95	3.03%	-
Jan 5, 2026	86.23	86.55	86.23	86.55	85.36	0.63%	-
Jan 2, 2026	85.14	86.01	84.67	86.01	84.83	1.40%	-
Dec 30, 2025	84.64	84.82	84.64	84.82	83.66	0.25%	-
Dec 29, 2025	85.76	85.76	84.61	84.61	83.45	-0.47%	-
Dec 23, 2025	85.73	85.73	85.01	85.01	83.84	-1.29%	-
Dec 22, 2025	87.24	87.24	86.12	86.12	84.94	-0.27%	-
Dec 19, 2025	86.85	87.24	86.01	86.35	85.16	-1.09%	-
Dec 18, 2025	86.24	87.30	86.24	87.30	86.10	1.84%	37