United Parcel Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	94.63	98.09	94.63	98.09	98.09	2.84%	-
Feb 3, 2026	93.62	95.38	93.48	95.38	95.38	3.29%	-
Feb 2, 2026	89.11	92.34	89.11	92.34	92.34	3.60%	-
Jan 30, 2026	88.93	89.13	88.53	89.13	89.13	0.88%	-
Jan 29, 2026	86.58	88.35	86.58	88.35	88.35	-0.51%	-
Jan 28, 2026	89.64	89.93	88.80	88.80	88.80	-5.20%	-
Jan 27, 2026	90.14	93.67	88.32	93.67	93.67	3.46%	381
Jan 26, 2026	91.12	91.38	90.54	90.54	90.54	-1.76%	10
Jan 23, 2026	93.28	93.28	92.16	92.16	92.16	-1.48%	-
Jan 22, 2026	92.91	93.54	92.85	93.54	93.54	0.94%	-
Jan 21, 2026	91.20	92.67	90.67	92.67	92.67	2.04%	-
Jan 20, 2026	90.25	90.82	90.10	90.82	90.82	0.13%	-
Jan 19, 2026	91.36	91.36	90.70	90.70	90.70	-1.67%	124
Jan 16, 2026	93.48	93.80	92.24	92.24	92.24	-1.43%	-
Jan 15, 2026	92.25	93.58	92.25	93.58	93.58	1.52%	-
Jan 14, 2026	91.30	93.03	91.30	92.18	92.18	0.02%	100
Jan 13, 2026	91.47	92.16	91.41	92.16	92.16	-0.39%	-
Jan 12, 2026	92.25	92.52	92.25	92.52	92.52	-0.18%	66
Jan 9, 2026	92.07	93.37	91.80	92.69	92.69	0.51%	-
Jan 8, 2026	90.19	92.22	89.47	92.22	92.22	2.89%	-
Jan 7, 2026	89.96	90.20	89.63	89.63	89.63	0.52%	-
Jan 6, 2026	87.09	89.17	86.97	89.17	89.17	3.03%	-
Jan 5, 2026	86.23	86.55	86.23	86.55	86.55	0.63%	-
Jan 2, 2026	85.14	86.01	84.67	86.01	86.01	1.40%	-
Dec 30, 2025	84.64	84.82	84.64	84.82	84.82	0.25%	-
Dec 29, 2025	85.76	85.76	84.61	84.61	84.61	-0.47%	-
Dec 23, 2025	85.73	85.73	85.01	85.01	85.01	-1.29%	-
Dec 22, 2025	87.24	87.24	86.12	86.12	86.12	-0.27%	-
Dec 19, 2025	86.85	87.24	86.01	86.35	86.35	-1.09%	-
Dec 18, 2025	86.24	87.30	86.24	87.30	87.30	1.84%	37
Dec 17, 2025	85.34	85.72	85.34	85.72	85.72	0.61%	-
Dec 16, 2025	85.19	85.49	85.12	85.20	85.20	-0.26%	3
Dec 15, 2025	85.87	86.21	85.00	85.42	85.42	-0.42%	25
Dec 12, 2025	85.72	86.20	85.72	85.78	85.78	-0.13%	30
Dec 11, 2025	84.80	85.89	84.80	85.89	85.89	1.85%	-
Dec 10, 2025	83.48	84.33	83.35	84.33	84.33	1.29%	-
Dec 9, 2025	82.19	83.26	82.10	83.26	83.26	0.56%	-
Dec 8, 2025	81.46	82.80	81.46	82.80	82.80	1.17%	-
Dec 5, 2025	81.73	81.84	81.36	81.84	81.84	-0.33%	-
Dec 4, 2025	84.21	84.25	82.11	82.11	82.11	-1.56%	5
Dec 3, 2025	82.07	83.41	82.07	83.41	83.41	1.61%	-
Dec 2, 2025	82.06	82.43	82.06	82.09	82.09	-0.89%	-
Dec 1, 2025	81.90	82.83	81.90	82.83	82.83	-0.18%	-
Nov 28, 2025	82.95	82.98	82.55	82.98	82.98	0.66%	10
Nov 27, 2025	82.37	82.49	82.37	82.44	82.44	0.70%	-
Nov 26, 2025	81.94	81.94	81.81	81.87	81.87	-0.68%	-
Nov 25, 2025	81.23	82.43	81.16	82.43	82.43	0.52%	-
Nov 24, 2025	82.63	83.13	82.00	82.00	82.00	-0.87%	140
Nov 21, 2025	79.08	82.72	78.90	82.72	82.72	2.69%	-
Nov 20, 2025	80.78	80.78	80.40	80.55	80.55	-0.53%	-