United Parcel Service, Inc. (UPS)

UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	109.56	109.71	107.56	107.98	107.98	-1.21%	4,042,207
Jan 22, 2026	108.99	110.04	108.87	109.30	109.30	0.76%	3,478,613
Jan 21, 2026	107.49	109.32	107.10	108.48	108.48	1.82%	3,944,490
Jan 20, 2026	106.00	107.15	105.15	106.54	106.54	-0.35%	5,529,448
Jan 16, 2026	108.08	108.65	106.82	106.91	106.91	-1.57%	4,632,666
Jan 15, 2026	107.72	108.99	107.22	108.62	108.62	1.14%	4,131,051
Jan 14, 2026	106.49	107.98	106.32	107.40	107.40	0.77%	4,038,476
Jan 13, 2026	107.09	108.05	106.15	106.58	106.58	-1.34%	4,685,315
Jan 12, 2026	107.86	108.66	107.17	108.03	108.03	-0.03%	4,327,911
Jan 9, 2026	108.50	109.67	106.74	108.06	108.06	1.02%	5,386,372
Jan 8, 2026	104.61	107.95	104.13	106.97	106.97	1.48%	6,277,765
Jan 7, 2026	105.52	106.36	104.10	105.41	105.41	0.18%	5,670,281
Jan 6, 2026	102.08	105.24	102.08	105.22	105.22	3.16%	6,915,947
Jan 5, 2026	100.95	102.32	100.59	102.00	102.00	0.97%	5,697,218
Jan 2, 2026	99.30	101.21	98.41	101.02	101.02	1.84%	5,023,140
Dec 31, 2025	99.56	99.81	99.05	99.19	99.19	-0.45%	3,911,693
Dec 30, 2025	99.72	100.17	99.49	99.64	99.64	-0.04%	3,393,155
Dec 29, 2025	100.51	101.00	99.06	99.68	99.68	-0.86%	4,325,614
Dec 26, 2025	100.52	100.89	99.95	100.54	100.54	-0.12%	2,849,786
Dec 24, 2025	100.20	101.07	99.90	100.66	100.66	0.47%	1,842,747
Dec 23, 2025	100.69	100.90	99.88	100.19	100.19	-0.54%	4,631,795
Dec 22, 2025	101.63	102.00	100.03	100.73	100.73	-1.17%	5,448,296
Dec 19, 2025	101.11	102.19	100.12	101.92	101.92	-0.16%	15,326,746
Dec 18, 2025	101.33	102.89	101.19	102.08	102.08	1.11%	7,603,534
Dec 17, 2025	100.18	101.40	99.91	100.96	100.96	0.85%	5,978,801
Dec 16, 2025	100.14	100.68	99.12	100.11	100.11	0.04%	4,841,963
Dec 15, 2025	101.00	101.26	99.75	100.07	100.07	-0.84%	5,061,728
Dec 12, 2025	101.06	101.66	100.02	100.92	100.92	0.44%	4,510,215
Dec 11, 2025	100.11	101.20	99.00	100.48	100.48	0.84%	5,264,199
Dec 10, 2025	97.14	100.11	97.10	99.64	99.64	2.75%	7,188,053
Dec 9, 2025	95.60	97.19	95.53	96.97	96.97	1.49%	4,738,307
Dec 8, 2025	95.04	96.43	94.87	95.55	95.55	0.72%	5,617,365
Dec 5, 2025	95.00	95.85	94.58	94.87	94.87	0.12%	5,523,608
Dec 4, 2025	98.31	98.69	94.50	94.76	94.76	-3.51%	9,451,302
Dec 3, 2025	96.06	98.25	95.89	98.21	98.21	2.75%	7,259,001
Dec 2, 2025	95.44	96.00	94.50	95.58	95.58	0.38%	4,854,532
Dec 1, 2025	95.54	96.66	95.03	95.22	95.22	-0.60%	4,772,515
Nov 28, 2025	95.53	96.35	95.29	95.79	95.79	0.13%	2,554,789
Nov 26, 2025	94.25	95.80	93.76	95.67	95.67	1.20%	4,685,759
Nov 25, 2025	94.05	95.38	93.54	94.54	94.54	1.05%	5,840,207
Nov 24, 2025	94.70	94.75	93.35	93.56	93.56	-1.16%	6,554,599
Nov 21, 2025	91.58	96.22	91.31	94.66	94.66	4.17%	8,913,223
Nov 20, 2025	92.78	93.84	90.84	90.87	90.87	-1.67%	7,452,670
Nov 19, 2025	93.23	94.00	92.38	92.41	92.41	-0.45%	5,604,331
Nov 18, 2025	93.60	93.68	92.07	92.83	92.83	-1.44%	6,347,751
Nov 17, 2025	94.22	95.41	93.56	94.19	94.19	-1.86%	6,488,188
Nov 14, 2025	95.71	96.71	95.17	95.98	94.34	0.01%	6,583,028
Nov 13, 2025	96.10	97.12	95.75	95.97	94.33	-0.22%	6,119,485
Nov 12, 2025	95.55	96.50	95.35	96.18	94.54	1.21%	5,814,484
Nov 11, 2025	93.81	95.50	92.86	95.03	93.41	2.12%	6,859,233

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.