UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	102.05	102.66	101.21	102.58	-	0.55%	2,242,349
Apr 13, 2026	100.88	102.11	99.93	102.02	102.02	0.31%	3,788,404
Apr 10, 2026	102.16	102.40	101.26	101.70	101.70	0.06%	4,477,238
Apr 9, 2026	99.99	101.86	99.72	101.64	101.64	1.18%	4,327,227
Apr 8, 2026	100.20	101.54	99.26	100.45	100.45	2.95%	5,918,748
Apr 7, 2026	96.79	97.89	95.63	97.57	97.57	0.42%	4,352,853
Apr 6, 2026	98.05	98.05	96.39	97.16	97.16	-1.04%	4,539,343
Apr 2, 2026	96.04	98.87	95.52	98.18	98.18	0.28%	3,946,447
Apr 1, 2026	98.85	99.70	97.69	97.91	97.91	-0.48%	4,965,619
Mar 31, 2026	96.78	98.43	95.77	98.38	98.38	3.61%	6,782,122
Mar 30, 2026	96.12	96.40	94.70	94.95	94.95	0.16%	5,129,065
Mar 27, 2026	96.50	96.94	94.06	94.80	94.80	-2.77%	5,888,301
Mar 26, 2026	97.89	98.94	97.20	97.50	97.50	-0.88%	3,668,174
Mar 25, 2026	99.28	99.60	97.58	98.37	98.37	-0.07%	3,329,690
Mar 24, 2026	97.05	98.86	96.27	98.44	98.44	0.79%	4,079,401
Mar 23, 2026	97.49	99.37	96.88	97.67	97.67	1.89%	6,930,150
Mar 20, 2026	97.09	97.64	95.17	95.86	95.86	-0.72%	34,486,555
Mar 19, 2026	95.77	97.00	95.01	96.56	96.56	-0.29%	5,102,415
Mar 18, 2026	97.40	97.70	96.24	96.84	96.84	-0.95%	5,407,268
Mar 17, 2026	98.64	99.06	97.43	97.77	97.77	0.38%	4,179,151
Mar 16, 2026	97.98	98.40	97.40	97.40	97.40	0.20%	4,858,699
Mar 13, 2026	98.23	98.77	96.96	97.21	97.21	-0.69%	4,424,006
Mar 12, 2026	99.63	99.63	97.42	97.89	97.89	-2.89%	6,359,707
Mar 11, 2026	100.95	101.50	99.87	100.80	100.80	-0.12%	3,988,755
Mar 10, 2026	100.23	102.23	99.55	100.92	100.92	0.98%	6,193,175
Mar 9, 2026	100.97	100.97	97.01	99.94	99.94	-2.36%	10,329,418
Mar 6, 2026	101.87	102.42	99.41	102.36	102.36	-1.64%	9,485,496
Mar 5, 2026	109.95	110.45	103.24	104.07	104.07	-5.82%	11,556,631
Mar 4, 2026	113.53	115.62	109.50	110.50	110.50	-2.41%	11,420,480
Mar 3, 2026	112.89	113.59	110.87	113.23	113.23	-1.04%	4,834,729
Mar 2, 2026	114.42	115.25	113.17	114.42	114.42	-1.33%	5,007,028
Feb 27, 2026	115.96	116.92	115.06	115.96	115.96	-0.57%	6,127,856
Feb 26, 2026	114.21	116.76	114.21	116.63	116.63	2.44%	5,223,826
Feb 25, 2026	115.39	115.75	112.95	113.85	113.85	-1.32%	3,967,708
Feb 24, 2026	114.92	116.34	114.50	115.37	115.37	0.30%	2,655,850
Feb 23, 2026	116.17	116.35	114.47	115.02	115.02	-1.46%	5,175,495
Feb 20, 2026	115.08	117.14	114.29	116.73	116.73	1.03%	4,808,337
Feb 19, 2026	115.60	116.08	114.50	115.54	115.54	-0.50%	3,831,452
Feb 18, 2026	115.17	116.36	114.21	116.12	116.12	0.53%	4,351,688
Feb 17, 2026	117.44	118.20	115.42	115.51	115.51	-3.13%	5,157,163
Feb 13, 2026	118.17	120.00	117.06	119.24	117.60	0.99%	4,973,461
Feb 12, 2026	120.38	122.41	117.05	118.07	116.45	-1.61%	10,174,063
Feb 11, 2026	119.70	120.90	119.29	120.00	118.35	1.10%	6,649,621
Feb 10, 2026	118.25	119.56	117.39	118.70	117.07	0.66%	5,845,184
Feb 9, 2026	117.17	118.00	116.00	117.92	116.30	0.49%	5,220,958
Feb 6, 2026	116.30	117.74	115.83	117.34	115.73	0.68%	6,738,190
Feb 5, 2026	116.00	116.66	114.90	116.55	114.95	-0.16%	6,624,540
Feb 4, 2026	113.00	116.93	112.94	116.74	115.13	4.37%	11,371,502
Feb 3, 2026	110.68	114.30	110.66	111.85	110.31	1.43%	7,698,599
Feb 2, 2026	106.58	110.67	106.25	110.27	108.75	3.81%	8,662,386