Skip to main content
logo
United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
98.44
+0.77 (0.79%)
At close: Mar 24, 2026, 4:00 PM EDT
99.51
+1.07 (1.09%)
Pre-market: Mar 25, 2026, 6:32 AM EDT

UPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202697.0598.8696.2798.4498.440.79%4,079,401
Mar 23, 202697.4999.3796.8897.6797.671.89%6,930,150
Mar 20, 202697.0997.6495.1795.8695.86-0.72%34,486,555
Mar 19, 202695.7797.0095.0196.5696.56-0.29%5,102,415
Mar 18, 202697.4097.7096.2496.8496.84-0.95%5,407,268
Mar 17, 202698.6499.0697.4397.7797.770.38%4,179,151
Mar 16, 202697.9898.4097.4097.4097.400.20%4,858,699
Mar 13, 202698.2398.7796.9697.2197.21-0.69%4,424,006
Mar 12, 202699.6399.6397.4297.8997.89-2.89%6,359,707
Mar 11, 2026100.95101.5099.87100.80100.80-0.12%3,988,755
Mar 10, 2026100.23102.2399.55100.92100.920.98%6,193,175
Mar 9, 2026100.97100.9797.0199.9499.94-2.36%10,329,418
Mar 6, 2026101.87102.4299.41102.36102.36-1.64%9,485,496
Mar 5, 2026109.95110.45103.24104.07104.07-5.82%11,556,631
Mar 4, 2026113.53115.62109.50110.50110.50-2.41%11,420,480
Mar 3, 2026112.89113.59110.87113.23113.23-1.04%4,834,729
Mar 2, 2026114.42115.25113.17114.42114.42-1.33%5,007,028
Feb 27, 2026115.96116.92115.06115.96115.96-0.57%6,127,856
Feb 26, 2026114.21116.76114.21116.63116.632.44%5,223,826
Feb 25, 2026115.39115.75112.95113.85113.85-1.32%3,967,708
Feb 24, 2026114.92116.34114.50115.37115.370.30%2,655,850
Feb 23, 2026116.17116.35114.47115.02115.02-1.46%5,175,495
Feb 20, 2026115.08117.14114.29116.73116.731.03%4,808,337
Feb 19, 2026115.60116.08114.50115.54115.54-0.50%3,831,452
Feb 18, 2026115.17116.36114.21116.12116.120.53%4,351,688
Feb 17, 2026117.44118.20115.42115.51115.51-3.13%5,157,163
Feb 13, 2026118.17120.00117.06119.24117.600.99%4,973,461
Feb 12, 2026120.38122.41117.05118.07116.45-1.61%10,174,063
Feb 11, 2026119.70120.90119.29120.00118.351.10%6,649,621
Feb 10, 2026118.25119.56117.39118.70117.070.66%5,845,184
Feb 9, 2026117.17118.00116.00117.92116.300.49%5,220,958
Feb 6, 2026116.30117.74115.83117.34115.730.68%6,738,190
Feb 5, 2026116.00116.66114.90116.55114.95-0.16%6,624,540
Feb 4, 2026113.00116.93112.94116.74115.134.37%11,371,502
Feb 3, 2026110.68114.30110.66111.85110.311.43%7,698,599
Feb 2, 2026106.58110.67106.25110.27108.753.81%8,662,386
Jan 30, 2026105.85107.82105.26106.22104.760.22%7,186,675
Jan 29, 2026104.38107.21104.21105.99104.532.21%10,939,754
Jan 28, 2026107.54108.18103.59103.70102.27-3.26%9,254,878
Jan 27, 2026106.68112.67104.75107.20105.730.22%14,449,292
Jan 26, 2026108.21108.62106.78106.97105.50-0.94%8,194,004
Jan 23, 2026109.56109.71107.56107.98106.49-1.21%4,049,648
Jan 22, 2026108.99110.04108.87109.30107.800.76%3,487,330
Jan 21, 2026107.49109.32107.10108.48106.991.82%3,950,678
Jan 20, 2026106.00107.15105.15106.54105.07-0.35%5,600,959
Jan 16, 2026108.08108.65106.82106.91105.44-1.57%4,669,304
Jan 15, 2026107.72108.99107.22108.62107.131.14%4,133,265
Jan 14, 2026106.49107.98106.32107.40105.920.77%4,042,189
Jan 13, 2026107.09108.05106.15106.58105.11-1.34%4,706,170
Jan 12, 2026107.86108.66107.17108.03106.54-0.03%4,335,937