United Parcel Service, Inc. UPS
112.40 USD +2.02 (+1.83%)
Regular-session close
112.12 -0.28 -0.25%
After hours · Nov 13, 7:57 PM ET
111.11 Day range 112.58
90.87 52-week range 120.00
- YTD
- +13.32%
- 1 year
- +17.12%
UPS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 111.80 | 112.58 | 111.11 | 112.40 | +2.02 | +1.83% | 7,459,385 |
| Nov 12, 2026 | 112.88 | 113.24 | 110.26 | 110.38 | -2.07 | -1.84% | 4,073,800 |
| Nov 11, 2026 | 111.25 | 112.64 | 111.13 | 112.45 | +1.40 | +1.26% | 3,332,000 |
| Nov 10, 2026 | 110.41 | 111.23 | 108.94 | 111.05 | +0.09 | +0.08% | 4,623,000 |
| Nov 9, 2026 | 109.77 | 111.83 | 109.24 | 110.96 | +2.66 | +2.46% | 4,395,100 |
| Nov 6, 2026 | 109.37 | 110.03 | 108.14 | 108.30 | -2.74 | -2.47% | 6,391,100 |
| Nov 5, 2026 | 114.10 | 114.97 | 110.48 | 111.04 | -3.27 | -2.86% | 7,694,200 |
| Nov 4, 2026 | 110.31 | 114.43 | 110.07 | 114.31 | +5.14 | +4.71% | 7,876,500 |
| Nov 3, 2026 | 109.39 | 109.73 | 108.59 | 109.17 | -0.54 | -0.49% | 3,887,300 |
| Nov 2, 2026 | 108.96 | 110.16 | 108.71 | 109.71 | +1.46 | +1.35% | 5,785,400 |
| Oct 30, 2026 | 107.94 | 109.12 | 107.71 | 108.25 | +0.92 | +0.86% | 5,444,700 |
| Oct 29, 2026 | 106.20 | 107.35 | 105.05 | 107.33 | +1.71 | +1.62% | 4,411,600 |
| Oct 28, 2026 | 105.39 | 106.40 | 104.00 | 105.62 | -0.47 | -0.44% | 5,893,400 |
| Oct 27, 2026 | 101.54 | 106.59 | 99.61 | 106.09 | +5.77 | +5.75% | 10,930,900 |
| Oct 26, 2026 | 101.65 | 102.15 | 99.87 | 100.32 | -0.74 | -0.73% | 6,480,600 |
| Oct 23, 2026 | 100.90 | 101.58 | 99.08 | 101.06 | -0.46 | -0.45% | 3,601,600 |
| Oct 22, 2026 | 99.26 | 101.97 | 98.97 | 101.52 | +1.95 | +1.96% | 4,703,200 |
| Oct 21, 2026 | 99.12 | 100.29 | 98.47 | 99.57 | +1.05 | +1.07% | 4,639,700 |
| Oct 20, 2026 | 97.44 | 99.78 | 97.29 | 98.52 | +1.06 | +1.09% | 3,634,000 |
| Oct 19, 2026 | 97.25 | 97.69 | 96.77 | 97.46 | -0.02 | -0.02% | 3,303,800 |
| Oct 16, 2026 | 98.48 | 99.75 | 96.62 | 97.48 | -0.35 | -0.36% | 5,512,000 |
| Oct 15, 2026 | 96.31 | 98.37 | 96.08 | 97.83 | +2.05 | +2.14% | 5,903,500 |
| Oct 14, 2026 | 94.61 | 95.82 | 94.23 | 95.78 | +0.99 | +1.04% | 4,253,200 |
| Oct 13, 2026 | 95.75 | 96.05 | 94.13 | 94.79 | -0.55 | -0.58% | 3,104,500 |
| Oct 12, 2026 | 94.50 | 95.38 | 93.85 | 95.34 | +0.77 | +0.81% | 3,763,100 |
| Oct 9, 2026 | 94.50 | 95.08 | 93.77 | 94.57 | +0.44 | +0.47% | 3,566,000 |
| Oct 8, 2026 | 92.15 | 94.51 | 92.03 | 94.13 | +1.84 | +1.99% | 6,724,600 |
| Oct 7, 2026 | 92.79 | 93.53 | 92.22 | 92.29 | -0.82 | -0.88% | 5,163,200 |
| Oct 6, 2026 | 93.27 | 93.52 | 92.48 | 93.11 | -0.03 | -0.03% | 3,902,200 |
| Oct 5, 2026 | 93.33 | 93.64 | 91.56 | 93.14 | +0.12 | +0.13% | 4,791,100 |
| Oct 2, 2026 | 94.24 | 94.76 | 92.66 | 93.02 | -0.87 | -0.93% | 4,675,700 |
| Oct 1, 2026 | 93.87 | 94.45 | 93.34 | 93.89 | +0.45 | +0.48% | 4,791,000 |
| Sep 30, 2026 | 94.01 | 94.51 | 93.33 | 93.44 | -0.49 | -0.52% | 3,857,700 |
| Sep 29, 2026 | 94.20 | 94.54 | 93.32 | 93.93 | -0.32 | -0.34% | 4,288,700 |
| Sep 28, 2026 | 93.75 | 94.39 | 92.77 | 94.25 | +0.29 | +0.31% | 4,796,900 |
| Sep 25, 2026 | 92.86 | 93.99 | 92.31 | 93.96 | +1.91 | +2.07% | 4,933,500 |
| Sep 24, 2026 | 95.60 | 95.70 | 91.63 | 92.05 | -3.77 | -3.93% | 8,501,700 |
| Sep 23, 2026 | 95.65 | 96.92 | 95.52 | 95.82 | -0.05 | -0.05% | 4,415,100 |
| Sep 22, 2026 | 95.86 | 96.22 | 95.05 | 95.87 | +1.12 | +1.18% | 4,087,200 |
| Sep 21, 2026 | 98.76 | 98.81 | 94.23 | 94.75 | -4.31 | -4.35% | 9,572,100 |
| Sep 18, 2026 | 99.92 | 100.00 | 98.70 | 99.06 | -1.11 | -1.11% | 9,400,700 |
| Sep 17, 2026 | 100.24 | 101.05 | 99.50 | 100.17 | +1.40 | +1.42% | 3,196,000 |
| Sep 16, 2026 | 102.10 | 102.10 | 98.15 | 98.77 | -3.58 | -3.50% | 4,943,500 |
| Sep 15, 2026 | 102.94 | 103.08 | 101.95 | 102.35 | -0.11 | -0.11% | 3,904,300 |
| Sep 14, 2026 | 100.00 | 102.61 | 99.98 | 102.46 | +2.18 | +2.17% | 4,279,400 |
| Sep 11, 2026 | 100.54 | 100.89 | 99.05 | 100.28 | +0.31 | +0.31% | 3,729,900 |
| Sep 10, 2026 | 99.00 | 100.51 | 98.81 | 99.97 | +0.75 | +0.76% | 2,681,600 |
| Sep 9, 2026 | 100.11 | 100.39 | 99.10 | 99.22 | -1.26 | -1.25% | 3,453,800 |
| Sep 8, 2026 | 102.02 | 102.19 | 100.47 | 100.48 | -1.81 | -1.77% | 3,704,900 |
| Sep 4, 2026 | 103.07 | 103.46 | 102.22 | 102.29 | -1.21 | -1.17% | 3,106,400 |
| Sep 3, 2026 | 103.62 | 104.38 | 102.25 | 103.50 | +0.49 | +0.48% | 4,810,800 |
| Sep 2, 2026 | 103.30 | 104.15 | 102.73 | 103.01 | +0.35 | +0.34% | 3,131,200 |
| Sep 1, 2026 | 103.75 | 103.95 | 101.92 | 102.66 | -1.57 | -1.51% | 3,657,700 |
| Aug 31, 2026 | 104.87 | 105.05 | 103.80 | 104.23 | -1.10 | -1.04% | 5,029,700 |
| Aug 28, 2026 | 105.92 | 106.39 | 104.89 | 105.33 | -0.35 | -0.33% | 2,343,400 |
| Aug 27, 2026 | 104.80 | 106.25 | 104.20 | 105.68 | +0.03 | +0.03% | 2,808,500 |
| Aug 26, 2026 | 105.09 | 107.11 | 104.55 | 105.65 | +0.51 | +0.49% | 4,638,200 |
| Aug 25, 2026 | 103.08 | 106.17 | 103.06 | 105.14 | +2.42 | +2.36% | 7,281,200 |
| Aug 24, 2026 | 102.30 | 102.85 | 101.85 | 102.72 | +0.71 | +0.70% | 4,256,400 |
| Aug 21, 2026 | 103.22 | 103.40 | 101.77 | 102.01 | -0.57 | -0.56% | 3,584,100 |
| Aug 20, 2026 | 102.25 | 103.40 | 101.57 | 102.58 | -0.28 | -0.27% | 3,740,400 |
| Aug 19, 2026 | 102.63 | 104.13 | 102.43 | 102.86 | +0.93 | +0.91% | 4,265,200 |
| Aug 18, 2026 | 102.01 | 102.80 | 101.34 | 101.93 | -0.09 | -0.09% | 3,624,600 |
| Aug 17, 2026 | 103.22 | 103.24 | 101.97 | 102.02 | -2.48 | -2.37% | 4,547,500 |
| Aug 14, 2026 | 105.64 | 105.90 | 104.46 | 104.50 | -1.04 | -0.99% | 4,264,900 |
65 days, newest first. Daily bars as drawn on the UPS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.