United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
98.93
+0.51 (0.52%)
At close: May 15, 2026, 4:00 PM EDT
98.91
-0.02 (-0.02%)
After-hours: May 15, 2026, 6:21 PM EDT
UPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 98.17 | 99.31 | 97.53 | 98.93 | - | 0.52% | 5,545,465 |
| May 14, 2026 | 99.05 | 100.00 | 97.94 | 98.42 | 98.42 | -0.03% | 5,443,655 |
| May 13, 2026 | 98.28 | 99.23 | 98.01 | 98.45 | 98.45 | 0.01% | 5,029,760 |
| May 12, 2026 | 100.39 | 100.39 | 96.90 | 98.44 | 98.44 | -1.56% | 6,197,726 |
| May 11, 2026 | 100.72 | 100.87 | 99.79 | 100.00 | 100.00 | -0.77% | 5,327,993 |
| May 8, 2026 | 100.73 | 101.03 | 100.01 | 100.78 | 100.78 | 0.68% | 4,780,824 |
| May 7, 2026 | 100.36 | 101.11 | 99.35 | 100.10 | 100.10 | 0.21% | 5,808,740 |
| May 6, 2026 | 98.93 | 100.79 | 98.58 | 99.89 | 99.89 | 1.86% | 7,358,692 |
| May 5, 2026 | 96.59 | 98.40 | 96.52 | 98.07 | 98.07 | 1.83% | 7,129,279 |
| May 4, 2026 | 102.32 | 102.83 | 95.98 | 96.31 | 96.31 | -10.47% | 18,538,493 |
| May 1, 2026 | 109.38 | 109.84 | 106.95 | 107.57 | 107.57 | -1.13% | 4,225,215 |
| Apr 30, 2026 | 106.76 | 109.11 | 106.75 | 108.80 | 108.80 | 2.05% | 6,091,154 |
| Apr 29, 2026 | 104.60 | 106.75 | 103.36 | 106.61 | 106.61 | 2.57% | 6,216,593 |
| Apr 28, 2026 | 103.99 | 105.95 | 100.45 | 103.94 | 103.94 | -3.97% | 12,540,129 |
| Apr 27, 2026 | 107.21 | 108.52 | 107.12 | 108.24 | 108.24 | 1.14% | 6,570,581 |
| Apr 24, 2026 | 107.38 | 107.74 | 106.46 | 107.02 | 107.02 | -0.65% | 4,168,018 |
| Apr 23, 2026 | 106.44 | 108.30 | 106.04 | 107.72 | 107.72 | 2.30% | 4,422,779 |
| Apr 22, 2026 | 107.00 | 107.00 | 105.27 | 105.30 | 105.30 | -0.95% | 3,634,497 |
| Apr 21, 2026 | 107.53 | 108.15 | 105.58 | 106.31 | 106.31 | -0.75% | 4,082,172 |
| Apr 20, 2026 | 105.73 | 107.50 | 105.53 | 107.11 | 107.11 | 0.63% | 3,639,307 |
| Apr 17, 2026 | 106.18 | 107.59 | 105.56 | 106.44 | 106.44 | 1.31% | 5,506,236 |
| Apr 16, 2026 | 103.36 | 105.74 | 103.36 | 105.06 | 105.06 | 1.44% | 5,295,660 |
| Apr 15, 2026 | 102.95 | 103.70 | 102.03 | 103.57 | 103.57 | 0.34% | 5,193,491 |
| Apr 14, 2026 | 102.05 | 103.47 | 101.21 | 103.22 | 103.22 | 1.18% | 4,703,589 |
| Apr 13, 2026 | 100.88 | 102.11 | 99.93 | 102.02 | 102.02 | 0.31% | 3,799,948 |
| Apr 10, 2026 | 102.16 | 102.40 | 101.26 | 101.70 | 101.70 | 0.06% | 4,491,038 |
| Apr 9, 2026 | 99.99 | 101.86 | 99.72 | 101.64 | 101.64 | 1.18% | 4,361,814 |
| Apr 8, 2026 | 100.20 | 101.54 | 99.26 | 100.45 | 100.45 | 2.95% | 5,926,671 |
| Apr 7, 2026 | 96.79 | 97.89 | 95.63 | 97.57 | 97.57 | 0.42% | 4,480,923 |
| Apr 6, 2026 | 98.05 | 98.05 | 96.39 | 97.16 | 97.16 | -1.04% | 4,690,761 |
| Apr 2, 2026 | 96.04 | 98.87 | 95.52 | 98.18 | 98.18 | 0.28% | 4,060,346 |
| Apr 1, 2026 | 98.85 | 99.70 | 97.69 | 97.91 | 97.91 | -0.48% | 5,101,616 |
| Mar 31, 2026 | 96.78 | 98.43 | 95.77 | 98.38 | 98.38 | 3.61% | 6,868,280 |
| Mar 30, 2026 | 96.12 | 96.40 | 94.70 | 94.95 | 94.95 | 0.16% | 5,232,638 |
| Mar 27, 2026 | 96.50 | 96.94 | 94.06 | 94.80 | 94.80 | -2.77% | 5,914,679 |
| Mar 26, 2026 | 97.89 | 98.94 | 97.20 | 97.50 | 97.50 | -0.88% | 3,790,887 |
| Mar 25, 2026 | 99.28 | 99.60 | 97.58 | 98.37 | 98.37 | -0.07% | 3,350,971 |
| Mar 24, 2026 | 97.05 | 98.86 | 96.27 | 98.44 | 98.44 | 0.79% | 4,249,788 |
| Mar 23, 2026 | 97.49 | 99.37 | 96.88 | 97.67 | 97.67 | 1.89% | 7,412,107 |
| Mar 20, 2026 | 97.09 | 97.64 | 95.17 | 95.86 | 95.86 | -0.72% | 34,639,778 |
| Mar 19, 2026 | 95.77 | 97.00 | 95.01 | 96.56 | 96.56 | -0.29% | 5,304,754 |
| Mar 18, 2026 | 97.40 | 97.70 | 96.24 | 96.84 | 96.84 | -0.95% | 5,417,789 |
| Mar 17, 2026 | 98.64 | 99.06 | 97.43 | 97.77 | 97.77 | 0.38% | 4,187,622 |
| Mar 16, 2026 | 97.98 | 98.40 | 97.40 | 97.40 | 97.40 | 0.20% | 4,867,712 |
| Mar 13, 2026 | 98.23 | 98.77 | 96.96 | 97.21 | 97.21 | -0.69% | 4,431,474 |
| Mar 12, 2026 | 99.63 | 99.63 | 97.42 | 97.89 | 97.89 | -2.89% | 6,366,283 |
| Mar 11, 2026 | 100.95 | 101.50 | 99.87 | 100.80 | 100.80 | -0.12% | 4,061,185 |
| Mar 10, 2026 | 100.23 | 102.23 | 99.55 | 100.92 | 100.92 | 0.98% | 6,255,544 |
| Mar 9, 2026 | 100.97 | 100.97 | 97.01 | 99.94 | 99.94 | -2.36% | 10,354,795 |
| Mar 6, 2026 | 101.87 | 102.42 | 99.41 | 102.36 | 102.36 | -1.64% | 9,494,756 |