United Parcel Service, Inc. (UPS)

NYSE: UPS · Real-Time Price · USD

102.29

-1.21 (-1.17%)

At close: Sep 4, 2026, 4:00 PM EDT

103.54

+1.25 (1.22%)

After-hours: Sep 4, 2026, 7:59 PM EDT

UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	116.53	116.81	113.85	114.10	112.31	-1.50%	4,198,359
Jul 22, 2026	116.60	117.58	115.81	115.84	114.02	-0.43%	3,196,930
Jul 21, 2026	114.53	116.36	113.37	116.34	114.51	2.82%	4,349,862
Jul 20, 2026	117.90	118.08	112.66	113.15	111.37	-3.88%	7,648,289
Jul 17, 2026	116.90	118.42	116.31	117.72	115.87	0.46%	7,152,510
Jul 16, 2026	113.25	117.32	113.25	117.18	115.34	3.75%	5,057,595
Jul 15, 2026	114.13	115.43	112.62	112.94	111.17	-0.64%	4,072,048
Jul 14, 2026	113.38	114.02	111.34	113.67	111.89	0.69%	3,066,730
Jul 13, 2026	113.04	113.98	112.61	112.89	111.12	0.37%	2,866,409
Jul 10, 2026	111.78	113.41	111.11	112.47	110.70	1.56%	3,410,443
Jul 9, 2026	110.83	113.22	108.51	110.74	109.00	0.73%	6,272,915
Jul 8, 2026	111.53	111.53	109.03	109.94	108.21	-1.80%	3,752,470
Jul 7, 2026	110.72	112.30	109.82	111.96	110.20	1.76%	4,619,313
Jul 6, 2026	110.77	110.77	109.03	110.02	108.29	-0.58%	3,169,275
Jul 2, 2026	110.32	110.84	109.27	110.66	108.92	1.02%	3,377,852
Jul 1, 2026	108.04	111.06	107.30	109.54	107.82	1.90%	4,218,816
Jun 30, 2026	107.93	108.00	106.04	107.50	105.81	-0.47%	3,363,987
Jun 29, 2026	108.04	108.43	106.87	108.01	106.31	-0.12%	3,077,613
Jun 26, 2026	108.65	109.26	107.52	108.14	106.44	-1.07%	6,288,588