United Parcel Service, Inc. (UPS)

NYSE: UPS · Real-Time Price · USD

104.50

+1.30 (1.26%)

At close: Aug 7, 2026, 4:00 PM EDT

104.69

+0.19 (0.18%)

After-hours: Aug 7, 2026, 7:58 PM EDT

UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	103.20	105.25	102.44	104.50	104.50	1.26%	5,472,807
Aug 6, 2026	107.17	107.17	103.10	103.20	103.20	-4.18%	8,562,506
Aug 5, 2026	109.02	109.30	106.92	107.70	107.70	-1.29%	3,548,014
Aug 4, 2026	107.13	109.42	105.65	109.11	109.11	2.10%	4,299,246
Aug 3, 2026	105.70	107.35	105.06	106.87	106.87	2.54%	5,621,244
Jul 31, 2026	105.74	105.99	103.86	104.22	104.22	-1.00%	5,585,876
Jul 30, 2026	105.20	105.49	102.83	105.27	105.27	0.68%	5,706,606
Jul 29, 2026	105.04	105.75	103.98	104.56	104.56	-0.92%	5,984,960
Jul 28, 2026	108.60	109.20	103.09	105.53	105.53	-6.57%	14,275,483
Jul 27, 2026	114.87	114.87	112.37	112.95	112.95	-1.60%	6,713,379
Jul 24, 2026	114.66	115.44	113.30	114.79	114.79	0.60%	3,790,032
Jul 23, 2026	116.53	116.81	113.85	114.10	114.10	-1.50%	4,195,672
Jul 22, 2026	116.60	117.58	115.81	115.84	115.84	-0.43%	3,187,168
Jul 21, 2026	114.53	116.36	113.37	116.34	116.34	2.82%	4,232,953
Jul 20, 2026	117.90	118.08	112.66	113.15	113.15	-3.88%	7,635,500
Jul 17, 2026	116.90	118.42	116.31	117.72	117.72	0.46%	7,150,318
Jul 16, 2026	113.25	117.32	113.25	117.18	117.18	3.75%	5,045,913
Jul 15, 2026	114.13	115.43	112.62	112.94	112.94	-0.64%	4,070,207
Jul 14, 2026	113.38	114.02	111.34	113.67	113.67	0.69%	3,060,630
Jul 13, 2026	113.04	113.98	112.61	112.89	112.89	0.37%	2,855,336
Jul 10, 2026	111.78	113.41	111.11	112.47	112.47	1.56%	3,390,194
Jul 9, 2026	110.83	113.22	108.51	110.74	110.74	0.73%	5,720,087
Jul 8, 2026	111.53	111.53	109.03	109.94	109.94	-1.80%	3,251,255
Jul 7, 2026	110.72	112.30	109.82	111.96	111.96	1.76%	4,128,637
Jul 6, 2026	110.77	110.77	109.03	110.02	110.02	-0.58%	2,766,161
Jul 2, 2026	110.32	110.84	109.27	110.66	110.66	1.02%	3,204,815
Jul 1, 2026	108.04	111.06	107.30	109.54	109.54	1.90%	4,190,038
Jun 30, 2026	107.93	108.00	106.04	107.50	107.50	-0.47%	3,301,558
Jun 29, 2026	108.04	108.43	106.87	108.01	108.01	-0.12%	2,952,679
Jun 26, 2026	108.65	109.26	107.52	108.14	108.14	-1.07%	5,947,226
Jun 25, 2026	106.21	109.40	106.21	109.31	109.31	2.99%	5,045,495
Jun 24, 2026	105.65	106.28	102.85	106.14	106.14	0.29%	4,393,693
Jun 23, 2026	106.95	107.39	105.30	105.83	105.83	-1.31%	3,946,122
Jun 22, 2026	104.90	108.80	104.90	107.24	107.24	2.27%	5,428,166
Jun 18, 2026	106.09	107.62	104.82	104.86	104.86	-0.26%	13,212,730
Jun 17, 2026	109.89	110.01	104.93	105.13	105.13	-4.44%	4,687,135
Jun 16, 2026	109.05	110.83	109.05	110.02	110.02	1.09%	4,858,889
Jun 15, 2026	108.72	110.62	108.26	108.83	108.83	0.68%	4,882,628
Jun 12, 2026	109.97	110.46	107.25	108.10	108.10	-0.51%	3,675,089
Jun 11, 2026	103.75	108.66	103.65	108.65	108.65	5.22%	4,834,316
Jun 10, 2026	105.80	105.99	102.83	103.26	103.26	-4.27%	5,461,401
Jun 9, 2026	108.21	109.20	106.07	107.87	107.87	0.16%	5,784,641
Jun 8, 2026	109.27	109.36	107.62	107.70	107.70	-0.77%	4,513,812
Jun 5, 2026	110.48	110.70	108.52	108.54	108.54	-1.52%	3,959,632
Jun 4, 2026	109.87	111.22	109.58	110.22	110.22	1.43%	5,620,535
Jun 3, 2026	108.84	110.95	108.37	108.67	108.67	-0.24%	5,786,134
Jun 2, 2026	109.28	110.34	108.12	108.93	108.93	-0.08%	5,772,928
Jun 1, 2026	105.56	109.72	105.06	109.02	109.02	2.18%	6,072,048
May 29, 2026	106.60	107.31	105.39	106.69	106.69	0.02%	10,217,132
May 28, 2026	104.00	106.88	103.05	106.67	106.67	2.11%	6,060,359