United Parcel Service, Inc. (UPS)

NYSE: UPS · Real-Time Price · USD

108.25

+0.92 (0.86%)

At close: Oct 30, 2026, 4:00 PM EDT

108.02

-0.23 (-0.21%)

After-hours: Oct 30, 2026, 7:59 PM EDT

UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	107.94	109.12	107.71	108.25	108.25	0.86%	5,445,215
Oct 29, 2026	106.20	107.35	105.05	107.33	107.33	1.62%	4,415,301
Oct 28, 2026	105.39	106.40	104.00	105.62	105.62	-0.44%	5,895,705
Oct 27, 2026	101.54	106.59	99.61	106.09	106.09	5.75%	10,934,907
Oct 26, 2026	101.65	102.15	99.87	100.32	100.32	-0.73%	6,487,494
Oct 23, 2026	100.90	101.58	99.08	101.06	101.06	-0.45%	3,603,374
Oct 22, 2026	99.26	101.97	98.97	101.52	101.52	1.96%	4,712,281
Oct 21, 2026	99.12	100.29	98.47	99.57	99.57	1.07%	4,640,665
Oct 20, 2026	97.44	99.78	97.29	98.52	98.52	1.09%	3,636,646
Oct 19, 2026	97.25	97.69	96.77	97.46	97.46	-0.02%	3,304,713
Oct 16, 2026	98.48	99.75	96.62	97.48	97.48	-0.36%	5,495,000
Oct 15, 2026	96.31	98.37	96.08	97.83	97.83	2.14%	5,897,457
Oct 14, 2026	94.61	95.82	94.23	95.78	95.78	1.04%	4,246,581
Oct 13, 2026	95.75	96.05	94.14	94.79	94.79	-0.58%	3,098,194
Oct 12, 2026	94.50	95.38	93.85	95.34	95.34	0.81%	3,503,384
Oct 9, 2026	94.50	95.08	93.77	94.57	94.57	0.47%	3,563,689
Oct 8, 2026	92.15	94.51	92.03	94.13	94.13	1.99%	6,706,317
Oct 7, 2026	92.79	93.53	92.22	92.29	92.29	-0.88%	5,159,242
Oct 6, 2026	93.27	93.52	92.48	93.11	93.11	-0.03%	3,876,555
Oct 5, 2026	93.33	93.64	91.56	93.14	93.14	0.13%	4,789,018
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