United Parcel Service, Inc. (UPS)

UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	106.60	107.31	105.39	106.69	106.69	0.02%	10,217,132
May 28, 2026	104.00	106.88	103.05	106.67	106.67	2.11%	6,060,359
May 27, 2026	102.89	104.85	102.89	104.47	104.47	2.45%	6,104,023
May 26, 2026	101.51	102.67	101.44	101.97	101.97	0.94%	4,488,094
May 22, 2026	99.20	101.17	98.83	101.02	101.02	2.82%	4,531,158
May 21, 2026	98.16	99.11	97.15	98.25	98.25	-0.63%	4,475,295
May 20, 2026	96.70	98.96	96.15	98.87	98.87	2.11%	4,792,528
May 19, 2026	95.17	96.87	93.86	96.83	96.83	1.36%	5,199,507
May 18, 2026	96.82	97.23	94.49	95.53	95.53	-1.81%	6,396,170
May 15, 2026	98.17	99.31	97.53	98.93	97.29	0.52%	5,567,474
May 14, 2026	99.05	100.00	97.94	98.42	96.79	-0.03%	5,443,655
May 13, 2026	98.28	99.23	98.01	98.45	96.82	0.01%	5,029,760
May 12, 2026	100.39	100.39	96.90	98.44	96.81	-1.56%	6,197,726
May 11, 2026	100.72	100.87	99.79	100.00	98.34	-0.77%	5,327,993
May 8, 2026	100.73	101.03	100.01	100.78	99.11	0.68%	4,780,824
May 7, 2026	100.36	101.11	99.35	100.10	98.44	0.21%	5,808,740
May 6, 2026	98.93	100.79	98.58	99.89	98.23	1.86%	7,358,692
May 5, 2026	96.59	98.40	96.52	98.07	96.44	1.83%	7,129,279
May 4, 2026	102.32	102.83	95.98	96.31	94.71	-10.47%	18,538,493
May 1, 2026	109.38	109.84	106.95	107.57	105.79	-1.13%	4,225,215
Apr 30, 2026	106.76	109.11	106.75	108.80	107.00	2.05%	6,091,154
Apr 29, 2026	104.60	106.75	103.36	106.61	104.84	2.57%	6,216,593
Apr 28, 2026	103.99	105.95	100.45	103.94	102.22	-3.97%	12,540,129
Apr 27, 2026	107.21	108.52	107.12	108.24	106.45	1.14%	6,570,581
Apr 24, 2026	107.38	107.74	106.46	107.02	105.25	-0.65%	4,168,018
Apr 23, 2026	106.44	108.30	106.04	107.72	105.93	2.30%	4,422,779
Apr 22, 2026	107.00	107.00	105.27	105.30	103.55	-0.95%	3,634,497
Apr 21, 2026	107.53	108.15	105.58	106.31	104.55	-0.75%	4,082,172
Apr 20, 2026	105.73	107.50	105.53	107.11	105.33	0.63%	3,639,307
Apr 17, 2026	106.18	107.59	105.56	106.44	104.68	1.31%	5,506,236
Apr 16, 2026	103.36	105.74	103.36	105.06	103.32	1.44%	5,295,660
Apr 15, 2026	102.95	103.70	102.03	103.57	101.85	0.34%	5,193,491
Apr 14, 2026	102.05	103.47	101.21	103.22	101.51	1.18%	4,703,589
Apr 13, 2026	100.88	102.11	99.93	102.02	100.33	0.31%	3,799,948
Apr 10, 2026	102.16	102.40	101.26	101.70	100.01	0.06%	4,491,038
Apr 9, 2026	99.99	101.86	99.72	101.64	99.96	1.18%	4,361,814
Apr 8, 2026	100.20	101.54	99.26	100.45	98.78	2.95%	5,926,671
Apr 7, 2026	96.79	97.89	95.63	97.57	95.95	0.42%	4,480,923
Apr 6, 2026	98.05	98.05	96.39	97.16	95.55	-1.04%	4,690,761
Apr 2, 2026	96.04	98.87	95.52	98.18	96.55	0.28%	4,060,346
Apr 1, 2026	98.85	99.70	97.69	97.91	96.29	-0.48%	5,101,616
Mar 31, 2026	96.78	98.43	95.77	98.38	96.75	3.61%	6,868,280
Mar 30, 2026	96.12	96.40	94.70	94.95	93.38	0.16%	5,232,638
Mar 27, 2026	96.50	96.94	94.06	94.80	93.23	-2.77%	5,914,679
Mar 26, 2026	97.89	98.94	97.20	97.50	95.88	-0.88%	3,790,887
Mar 25, 2026	99.28	99.60	97.58	98.37	96.74	-0.07%	3,350,971
Mar 24, 2026	97.05	98.86	96.27	98.44	96.81	0.79%	4,249,788
Mar 23, 2026	97.49	99.37	96.88	97.67	96.05	1.89%	7,412,107
Mar 20, 2026	97.09	97.64	95.17	95.86	94.27	-0.72%	34,639,778
Mar 19, 2026	95.77	97.00	95.01	96.56	94.96	-0.29%	5,304,754

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.