United Parcel Service, Inc. (UPS)

UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	118.17	120.00	117.06	119.24	119.24	0.99%	4,937,977
Feb 12, 2026	120.38	122.41	117.05	118.07	118.07	-1.61%	10,139,338
Feb 11, 2026	119.70	120.90	119.29	120.00	120.00	1.10%	6,636,487
Feb 10, 2026	118.25	119.56	117.39	118.70	118.70	0.66%	5,839,513
Feb 9, 2026	117.17	118.00	116.00	117.92	117.92	0.49%	4,997,665
Feb 6, 2026	116.30	117.74	115.83	117.34	117.34	0.68%	6,721,496
Feb 5, 2026	116.00	116.66	114.90	116.55	116.55	-0.16%	6,501,311
Feb 4, 2026	113.00	116.93	112.94	116.74	116.74	4.37%	11,259,135
Feb 3, 2026	110.68	114.30	110.66	111.85	111.85	1.43%	7,510,249
Feb 2, 2026	106.58	110.67	106.25	110.27	110.27	3.81%	8,622,525
Jan 30, 2026	105.85	107.82	105.26	106.22	106.22	0.22%	7,152,543
Jan 29, 2026	104.38	107.21	104.21	105.99	105.99	2.21%	10,932,574
Jan 28, 2026	107.54	108.18	103.59	103.70	103.70	-3.26%	9,226,303
Jan 27, 2026	106.68	112.67	104.75	107.20	107.20	0.22%	14,417,559
Jan 26, 2026	108.21	108.62	106.78	106.97	106.97	-0.94%	8,155,219
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

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.