Skip to main content
logo
United Parcel Service, Inc. (UPS)
NYSE: UPS · Real-Time Price · USD
115.96
-0.67 (-0.57%)
At close: Feb 27, 2026, 4:00 PM EST
115.86
-0.10 (-0.09%)
After-hours: Feb 27, 2026, 7:56 PM EST

UPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 9, 2026108.50109.67106.74108.06106.571.02%5,504,440
Jan 8, 2026104.61107.95104.13106.97105.501.48%6,294,059
Jan 7, 2026105.52106.36104.10105.41103.960.18%5,688,224
Jan 6, 2026102.08105.24102.08105.22103.773.16%6,935,951
Jan 5, 2026100.95102.32100.59102.00100.600.97%5,733,576
Jan 2, 202699.30101.2198.41101.0299.631.84%5,031,995
Dec 31, 202599.5699.8199.0599.1997.83-0.45%3,926,725
Dec 30, 202599.72100.1799.4999.6498.27-0.04%3,397,881
Dec 29, 2025100.51101.0099.0699.6898.31-0.86%4,352,561
Dec 26, 2025100.52100.8999.95100.5499.16-0.12%2,856,682
Dec 24, 2025100.20101.0799.90100.6699.280.47%1,845,456
Dec 23, 2025100.69100.9099.88100.1998.81-0.54%4,645,347
Dec 22, 2025101.63102.00100.03100.7399.34-1.17%5,464,369
Dec 19, 2025101.11102.19100.12101.92100.52-0.16%17,317,519
Dec 18, 2025101.33102.89101.19102.08100.681.11%7,611,623
Dec 17, 2025100.18101.4099.91100.9699.570.85%5,978,801
Dec 16, 2025100.14100.6899.12100.1198.730.04%4,841,963