United Parcel Service, Inc.UPSNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $114.42 | $115.25 | $113.17 | $114.42 | 5.01M |
| 2/27/2026 | $115.96 | $116.92 | $115.06 | $115.96 | 6.24M |
| 2/26/2026 | $114.21 | $116.76 | $114.21 | $116.63 | 5.31M |
| 2/25/2026 | $115.39 | $115.75 | $112.95 | $113.85 | 4.02M |
| 2/24/2026 | $114.92 | $116.34 | $114.50 | $115.37 | 2.66M |
| 2/23/2026 | $116.17 | $116.35 | $114.47 | $115.02 | 5.18M |
| 2/20/2026 | $115.08 | $117.14 | $114.29 | $116.73 | 4.95M |
| 2/19/2026 | $115.60 | $116.08 | $114.50 | $115.54 | 3.85M |
| 2/18/2026 | $115.17 | $116.36 | $114.21 | $116.12 | 4.36M |
| 2/17/2026 | $117.44 | $118.20 | $115.42 | $115.51 | 5.23M |
| 2/13/2026 | $118.17 | $120.00 | $117.06 | $119.24 | 4.97M |
| 2/12/2026 | $120.38 | $122.41 | $117.05 | $118.07 | 10.17M |
| 2/11/2026 | $119.70 | $120.90 | $119.29 | $120.00 | 6.65M |
| 2/10/2026 | $118.25 | $119.56 | $117.39 | $118.70 | 5.85M |
| 2/9/2026 | $117.17 | $118.00 | $116.00 | $117.92 | 5.22M |
| 2/6/2026 | $116.30 | $117.74 | $115.83 | $117.34 | 6.74M |
| 2/5/2026 | $116.00 | $116.66 | $114.90 | $116.55 | 6.62M |
| 2/4/2026 | $113.00 | $116.93 | $112.94 | $116.74 | 11.37M |
| 2/3/2026 | $110.68 | $114.30 | $110.66 | $111.85 | 7.70M |
| 2/2/2026 | $106.58 | $110.67 | $106.25 | $110.27 | 8.66M |
| 1/30/2026 | $105.85 | $107.82 | $105.26 | $106.22 | 7.19M |
| 1/29/2026 | $104.38 | $107.21 | $104.21 | $105.99 | 10.94M |
| 1/28/2026 | $107.54 | $108.18 | $103.59 | $103.70 | 9.25M |
| 1/27/2026 | $106.68 | $112.67 | $104.75 | $107.20 | 14.45M |
| 1/26/2026 | $108.21 | $108.62 | $106.78 | $106.97 | 8.19M |
| 1/23/2026 | $109.56 | $109.71 | $107.56 | $107.98 | 4.05M |
| 1/22/2026 | $108.99 | $110.04 | $108.87 | $109.30 | 3.49M |
| 1/21/2026 | $107.49 | $109.32 | $107.10 | $108.48 | 3.95M |
| 1/20/2026 | $106.00 | $107.15 | $105.15 | $106.54 | 5.60M |
| 1/16/2026 | $108.08 | $108.65 | $106.82 | $106.91 | 4.67M |
| 1/15/2026 | $107.72 | $108.99 | $107.22 | $108.62 | 4.13M |
| 1/14/2026 | $106.49 | $107.98 | $106.32 | $107.40 | 4.04M |
| 1/13/2026 | $107.09 | $108.05 | $106.15 | $106.58 | 4.71M |
| 1/12/2026 | $107.86 | $108.66 | $107.17 | $108.03 | 4.34M |
| 1/9/2026 | $108.50 | $109.67 | $106.74 | $108.06 | 5.50M |
| 1/8/2026 | $104.61 | $107.95 | $104.13 | $106.97 | 6.29M |
| 1/7/2026 | $105.52 | $106.36 | $104.10 | $105.41 | 5.69M |
| 1/6/2026 | $102.08 | $105.24 | $102.08 | $105.22 | 6.94M |
| 1/5/2026 | $100.95 | $102.32 | $100.59 | $102.00 | 5.73M |
| 1/2/2026 | $99.30 | $101.21 | $98.41 | $101.02 | 5.03M |
| 12/31/2025 | $99.56 | $99.81 | $99.05 | $99.19 | 3.93M |
| 12/30/2025 | $99.72 | $100.17 | $99.49 | $99.64 | 3.40M |
| 12/29/2025 | $100.51 | $101.00 | $99.06 | $99.68 | 4.35M |
| 12/26/2025 | $100.52 | $100.89 | $99.95 | $100.54 | 2.86M |
| 12/24/2025 | $100.20 | $101.07 | $99.90 | $100.66 | 1.85M |
| 12/23/2025 | $100.69 | $100.90 | $99.88 | $100.19 | 4.65M |
| 12/22/2025 | $101.63 | $102.00 | $100.03 | $100.73 | 5.46M |
| 12/19/2025 | $101.11 | $102.19 | $100.12 | $101.92 | 17.32M |
| 12/18/2025 | $101.33 | $102.89 | $101.19 | $102.08 | 7.61M |
| 12/17/2025 | $100.18 | $101.40 | $99.91 | $100.96 | 5.98M |
| 12/16/2025 | $100.14 | $100.68 | $99.12 | $100.11 | 4.84M |
| 12/15/2025 | $101.00 | $101.26 | $99.75 | $100.07 | 5.06M |
| 12/12/2025 | $101.06 | $101.66 | $100.02 | $100.92 | 4.51M |
| 12/11/2025 | $100.11 | $101.20 | $99.00 | $100.48 | 5.26M |
| 12/10/2025 | $97.14 | $100.11 | $97.10 | $99.64 | 7.19M |
| 12/9/2025 | $95.60 | $97.19 | $95.53 | $96.97 | 4.74M |
| 12/8/2025 | $95.04 | $96.43 | $94.87 | $95.55 | 5.62M |
| 12/5/2025 | $95.00 | $95.85 | $94.58 | $94.87 | 5.52M |
| 12/4/2025 | $98.31 | $98.69 | $94.50 | $94.76 | 9.45M |
| 12/3/2025 | $96.06 | $98.25 | $95.89 | $98.21 | 7.26M |