Skip to main content
logo
United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
103.94
-4.30 (-3.97%)
At close: Apr 28, 2026, 4:00 PM EDT
103.93
-0.01 (-0.01%)
After-hours: Apr 28, 2026, 4:32 PM EDT

UPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026103.99105.95100.45103.69--4.20%9,853,357
Apr 27, 2026107.21108.52107.12108.24108.241.14%6,550,737
Apr 24, 2026107.38107.74106.46107.02107.02-0.65%4,081,271
Apr 23, 2026106.44108.30106.04107.72107.722.30%4,417,180
Apr 22, 2026107.00107.00105.27105.30105.30-0.95%3,623,085
Apr 21, 2026107.53108.15105.58106.31106.31-0.75%4,069,113
Apr 20, 2026105.73107.50105.53107.11107.110.63%3,633,933
Apr 17, 2026106.18107.59105.56106.44106.441.31%5,457,035
Apr 16, 2026103.36105.74103.36105.06105.061.44%5,291,543
Apr 15, 2026102.95103.70102.03103.57103.570.34%5,161,402
Apr 14, 2026102.05103.47101.21103.22103.221.18%4,682,844
Apr 13, 2026100.88102.1199.93102.02102.020.31%3,788,404
Apr 10, 2026102.16102.40101.26101.70101.700.06%4,477,238
Apr 9, 202699.99101.8699.72101.64101.641.18%4,327,227
Apr 8, 2026100.20101.5499.26100.45100.452.95%5,918,748
Apr 7, 202696.7997.8995.6397.5797.570.42%4,352,853
Apr 6, 202698.0598.0596.3997.1697.16-1.04%4,539,343
Apr 2, 202696.0498.8795.5298.1898.180.28%3,946,447
Apr 1, 202698.8599.7097.6997.9197.91-0.48%4,965,619
Mar 31, 202696.7898.4395.7798.3898.383.61%6,782,122
Mar 30, 202696.1296.4094.7094.9594.950.16%5,129,065
Mar 27, 202696.5096.9494.0694.8094.80-2.77%5,888,301
Mar 26, 202697.8998.9497.2097.5097.50-0.88%3,668,174
Mar 25, 202699.2899.6097.5898.3798.37-0.07%3,329,690
Mar 24, 202697.0598.8696.2798.4498.440.79%4,079,401
Mar 23, 202697.4999.3796.8897.6797.671.89%6,930,150
Mar 20, 202697.0997.6495.1795.8695.86-0.72%34,486,555
Mar 19, 202695.7797.0095.0196.5696.56-0.29%5,102,415
Mar 18, 202697.4097.7096.2496.8496.84-0.95%5,407,268
Mar 17, 202698.6499.0697.4397.7797.770.38%4,179,151
Mar 16, 202697.9898.4097.4097.4097.400.20%4,858,699
Mar 13, 202698.2398.7796.9697.2197.21-0.69%4,424,006
Mar 12, 202699.6399.6397.4297.8997.89-2.89%6,359,707
Mar 11, 2026100.95101.5099.87100.80100.80-0.12%3,988,755
Mar 10, 2026100.23102.2399.55100.92100.920.98%6,193,175
Mar 9, 2026100.97100.9797.0199.9499.94-2.36%10,329,418
Mar 6, 2026101.87102.4299.41102.36102.36-1.64%9,485,496
Mar 5, 2026109.95110.45103.24104.07104.07-5.82%11,556,631
Mar 4, 2026113.53115.62109.50110.50110.50-2.41%11,420,480
Mar 3, 2026112.89113.59110.87113.23113.23-1.04%4,834,729
Mar 2, 2026114.42115.25113.17114.42114.42-1.33%5,007,028
Feb 27, 2026115.96116.92115.06115.96115.96-0.57%6,127,856
Feb 26, 2026114.21116.76114.21116.63116.632.44%5,223,826
Feb 25, 2026115.39115.75112.95113.85113.85-1.32%3,967,708
Feb 24, 2026114.92116.34114.50115.37115.370.30%2,655,850
Feb 23, 2026116.17116.35114.47115.02115.02-1.46%5,175,495
Feb 20, 2026115.08117.14114.29116.73116.731.03%4,808,337
Feb 19, 2026115.60116.08114.50115.54115.54-0.50%3,831,452
Feb 18, 2026115.17116.36114.21116.12116.120.53%4,351,688
Feb 17, 2026117.44118.20115.42115.51115.51-3.13%5,157,163