UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	94.24	94.76	92.66	93.02	93.02	-0.93%	4,644,988
Oct 1, 2026	93.87	94.45	93.34	93.89	93.89	0.48%	4,113,951
Sep 30, 2026	94.01	94.51	93.33	93.44	93.44	-0.52%	3,728,481
Sep 29, 2026	94.20	94.54	93.32	93.93	93.93	-0.34%	4,249,049
Sep 28, 2026	93.75	94.39	92.77	94.25	94.25	0.31%	4,653,051
Sep 25, 2026	92.86	93.99	92.31	93.96	93.96	2.07%	4,901,311
Sep 24, 2026	95.60	95.70	91.63	92.05	92.05	-3.93%	8,367,363
Sep 23, 2026	95.65	96.92	95.52	95.82	95.82	-0.05%	4,275,729
Sep 22, 2026	95.86	96.22	95.05	95.87	95.87	1.18%	4,058,264
Sep 21, 2026	98.76	98.81	94.23	94.75	94.75	-4.35%	9,360,371
Sep 18, 2026	99.92	100.00	98.70	99.06	99.06	-1.11%	9,192,376
Sep 17, 2026	100.24	101.05	99.50	100.17	100.17	1.42%	3,071,132
Sep 16, 2026	102.10	102.10	98.15	98.77	98.77	-3.50%	4,920,235
Sep 15, 2026	102.94	103.08	101.95	102.35	102.35	-0.11%	3,833,739
Sep 14, 2026	100.00	102.61	99.98	102.46	102.46	2.17%	4,258,363
Sep 11, 2026	100.54	100.89	99.05	100.28	100.28	0.31%	3,699,814
Sep 10, 2026	99.00	100.51	98.81	99.97	99.97	0.76%	2,605,874
Sep 9, 2026	100.11	100.39	99.10	99.22	99.22	-1.25%	3,423,020
Sep 8, 2026	102.02	102.19	100.47	100.48	100.48	-1.77%	3,694,184
Sep 4, 2026	103.07	103.46	102.22	102.29	102.29	-1.17%	3,095,554
Sep 3, 2026	103.62	104.38	102.25	103.50	103.50	0.48%	4,812,873
Sep 2, 2026	103.30	104.15	102.73	103.01	103.01	0.34%	3,132,819
Sep 1, 2026	103.75	103.95	101.92	102.66	102.66	-1.51%	3,659,414
Aug 31, 2026	104.87	105.05	103.80	104.23	104.23	-1.04%	5,031,433
Aug 28, 2026	105.92	106.39	104.89	105.33	105.33	-0.33%	2,346,933
Aug 27, 2026	104.80	106.25	104.20	105.68	105.68	0.03%	2,810,776
Aug 26, 2026	105.09	107.11	104.55	105.65	105.65	0.49%	4,640,421
Aug 25, 2026	103.08	106.17	103.06	105.14	105.14	2.36%	7,282,843
Aug 24, 2026	102.30	102.85	101.85	102.72	102.72	0.70%	4,257,828
Aug 21, 2026	103.22	103.40	101.77	102.01	102.01	-0.56%	3,587,423
Aug 20, 2026	102.25	103.40	101.57	102.58	102.58	-0.27%	3,740,409
Aug 19, 2026	102.63	104.13	102.43	102.86	102.86	0.91%	4,265,150
Aug 18, 2026	102.01	102.80	101.34	101.93	101.93	-0.09%	3,624,608
Aug 17, 2026	103.22	103.24	101.97	102.02	102.02	-0.82%	4,547,515
Aug 14, 2026	105.64	105.90	104.46	104.50	102.86	-0.99%	4,264,854
Aug 13, 2026	104.50	105.75	104.32	105.54	103.88	1.57%	4,253,684
Aug 12, 2026	104.63	104.63	102.85	103.91	102.28	-0.50%	5,217,367
Aug 11, 2026	104.94	105.75	103.81	104.43	102.79	-0.28%	4,367,676
Aug 10, 2026	104.50	104.87	103.72	104.72	103.08	0.21%	4,650,727
Aug 7, 2026	103.20	105.25	102.44	104.50	102.86	1.26%	5,645,330
Aug 6, 2026	107.17	107.17	103.10	103.20	101.58	-4.18%	8,997,437
Aug 5, 2026	109.02	109.30	106.92	107.70	106.01	-1.29%	3,936,767
Aug 4, 2026	107.13	109.42	105.65	109.11	107.40	2.10%	4,303,211
Aug 3, 2026	105.70	107.35	105.06	106.87	105.19	2.54%	5,712,781
Jul 31, 2026	105.74	105.99	103.86	104.22	102.58	-1.00%	5,610,888
Jul 30, 2026	105.20	105.49	102.83	105.27	103.62	0.68%	5,913,584
Jul 29, 2026	105.04	105.75	103.98	104.56	102.92	-0.92%	6,039,023
Jul 28, 2026	108.60	109.20	103.09	105.53	103.87	-6.57%	14,300,913
Jul 27, 2026	114.87	114.87	112.37	112.95	111.18	-1.60%	6,723,746
Jul 24, 2026	114.66	115.44	113.30	114.79	112.99	0.60%	3,881,075