UPS(UPS)
UPS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $106.18 | $107.59 | $105.56 | $106.44 | 5.51M |
| 4/16/2026 | $103.36 | $105.74 | $103.36 | $105.06 | 5.30M |
| 4/15/2026 | $102.95 | $103.70 | $102.03 | $103.57 | 5.19M |
| 4/14/2026 | $102.05 | $103.47 | $101.21 | $103.22 | 4.70M |
| 4/13/2026 | $100.88 | $102.11 | $99.93 | $102.02 | 3.80M |
| 4/10/2026 | $102.16 | $102.40 | $101.26 | $101.70 | 4.49M |
| 4/9/2026 | $99.99 | $101.86 | $99.72 | $101.64 | 4.36M |
| 4/8/2026 | $100.20 | $101.54 | $99.26 | $100.45 | 5.93M |
| 4/7/2026 | $96.79 | $97.89 | $95.63 | $97.57 | 4.48M |
| 4/6/2026 | $98.05 | $98.05 | $96.39 | $97.16 | 4.69M |
| 4/2/2026 | $96.04 | $98.87 | $95.52 | $98.18 | 4.06M |
| 4/1/2026 | $98.85 | $99.70 | $97.69 | $97.91 | 5.10M |
| 3/31/2026 | $96.78 | $98.43 | $95.77 | $98.38 | 6.87M |
| 3/30/2026 | $96.12 | $96.40 | $94.70 | $94.95 | 5.23M |
| 3/27/2026 | $96.50 | $96.94 | $94.06 | $94.80 | 5.91M |
| 3/26/2026 | $97.89 | $98.94 | $97.20 | $97.50 | 3.79M |
| 3/25/2026 | $99.28 | $99.60 | $97.58 | $98.37 | 3.35M |
| 3/24/2026 | $97.05 | $98.86 | $96.27 | $98.44 | 4.25M |
| 3/23/2026 | $97.49 | $99.37 | $96.88 | $97.67 | 7.41M |
| 3/20/2026 | $97.09 | $97.64 | $95.17 | $95.86 | 34.64M |
| 3/19/2026 | $95.77 | $97.00 | $95.01 | $96.56 | 5.30M |
| 3/18/2026 | $97.40 | $97.70 | $96.24 | $96.84 | 5.42M |
| 3/17/2026 | $98.64 | $99.06 | $97.43 | $97.77 | 4.19M |
| 3/16/2026 | $97.98 | $98.40 | $97.40 | $97.40 | 4.87M |
| 3/13/2026 | $98.23 | $98.77 | $96.96 | $97.21 | 4.43M |
| 3/12/2026 | $99.63 | $99.63 | $97.42 | $97.89 | 6.37M |
| 3/11/2026 | $100.95 | $101.50 | $99.87 | $100.80 | 4.06M |
| 3/10/2026 | $100.23 | $102.23 | $99.55 | $100.92 | 6.26M |
| 3/9/2026 | $100.97 | $100.97 | $97.01 | $99.94 | 10.35M |
| 3/6/2026 | $101.87 | $102.42 | $99.41 | $102.36 | 9.49M |
| 3/5/2026 | $109.95 | $110.45 | $103.24 | $104.07 | 11.57M |
| 3/4/2026 | $113.53 | $115.62 | $109.50 | $110.50 | 11.43M |
| 3/3/2026 | $112.89 | $113.59 | $110.87 | $113.23 | 4.84M |
| 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 |