United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
99.06
-1.11 (-1.11%)
At close: Sep 18, 2026, 4:00 PM EDT
99.30
+0.24 (0.24%)
After-hours: Sep 18, 2026, 7:59 PM EDT
UPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |