UPS(UPS)
UPS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $108.65 | $109.26 | $107.52 | $108.14 | 6.29M |
| 6/25/2026 | $106.21 | $109.40 | $106.21 | $109.31 | 5.82M |
| 6/24/2026 | $105.65 | $106.28 | $102.85 | $106.14 | 5.00M |
| 6/23/2026 | $106.95 | $107.39 | $105.30 | $105.83 | 4.02M |
| 6/22/2026 | $104.90 | $108.80 | $104.90 | $107.24 | 5.48M |
| 6/18/2026 | $106.09 | $107.62 | $104.82 | $104.86 | 13.31M |
| 6/17/2026 | $109.89 | $110.01 | $104.93 | $105.13 | 4.76M |
| 6/16/2026 | $109.05 | $110.83 | $109.05 | $110.02 | 4.99M |
| 6/15/2026 | $108.72 | $110.62 | $108.26 | $108.83 | 4.89M |
| 6/12/2026 | $109.97 | $110.46 | $107.25 | $108.10 | 3.71M |
| 6/11/2026 | $103.75 | $108.66 | $103.65 | $108.65 | 5.09M |
| 6/10/2026 | $105.80 | $105.99 | $102.83 | $103.26 | 5.57M |
| 6/9/2026 | $108.21 | $109.20 | $106.07 | $107.87 | 5.90M |
| 6/8/2026 | $109.27 | $109.36 | $107.62 | $107.70 | 4.54M |
| 6/5/2026 | $110.48 | $110.70 | $108.52 | $108.54 | 4.05M |
| 6/4/2026 | $109.87 | $111.22 | $109.58 | $110.22 | 5.76M |
| 6/3/2026 | $108.84 | $110.95 | $108.37 | $108.67 | 6.30M |
| 6/2/2026 | $109.28 | $110.34 | $108.12 | $108.93 | 5.89M |
| 6/1/2026 | $105.56 | $109.72 | $105.06 | $109.02 | 6.09M |
| 5/29/2026 | $106.60 | $107.31 | $105.39 | $106.69 | 10.47M |
| 5/28/2026 | $104.00 | $106.88 | $103.05 | $106.67 | 6.19M |
| 5/27/2026 | $102.89 | $104.85 | $102.89 | $104.47 | 6.11M |
| 5/26/2026 | $101.51 | $102.67 | $101.44 | $101.97 | 4.61M |
| 5/22/2026 | $99.20 | $101.17 | $98.83 | $101.02 | 4.54M |
| 5/21/2026 | $98.16 | $99.11 | $97.15 | $98.25 | 4.48M |
| 5/20/2026 | $96.70 | $98.96 | $96.15 | $98.87 | 4.79M |
| 5/19/2026 | $95.17 | $96.87 | $93.86 | $96.83 | 5.20M |
| 5/18/2026 | $96.82 | $97.23 | $94.49 | $95.53 | 6.40M |
| 5/15/2026 | $98.17 | $99.31 | $97.53 | $98.93 | 5.57M |
| 5/14/2026 | $99.05 | $100.00 | $97.94 | $98.42 | 5.44M |
| 5/13/2026 | $98.28 | $99.23 | $98.01 | $98.45 | 5.03M |
| 5/12/2026 | $100.39 | $100.39 | $96.90 | $98.44 | 6.20M |
| 5/11/2026 | $100.72 | $100.87 | $99.79 | $100.00 | 5.33M |
| 5/8/2026 | $100.73 | $101.03 | $100.01 | $100.78 | 4.78M |
| 5/7/2026 | $100.36 | $101.11 | $99.35 | $100.10 | 5.81M |
| 5/6/2026 | $98.93 | $100.79 | $98.58 | $99.89 | 7.36M |
| 5/5/2026 | $96.59 | $98.40 | $96.52 | $98.07 | 7.13M |
| 5/4/2026 | $102.32 | $102.83 | $95.98 | $96.31 | 18.54M |
| 5/1/2026 | $109.38 | $109.84 | $106.95 | $107.57 | 4.23M |
| 4/30/2026 | $106.76 | $109.11 | $106.75 | $108.80 | 6.09M |
| 4/29/2026 | $104.60 | $106.75 | $103.36 | $106.61 | 6.22M |
| 4/28/2026 | $103.99 | $105.95 | $100.45 | $103.94 | 12.54M |
| 4/27/2026 | $107.21 | $108.52 | $107.12 | $108.24 | 6.57M |
| 4/24/2026 | $107.38 | $107.74 | $106.46 | $107.02 | 4.17M |
| 4/23/2026 | $106.44 | $108.30 | $106.04 | $107.72 | 4.42M |
| 4/22/2026 | $107.00 | $107.00 | $105.27 | $105.30 | 3.63M |
| 4/21/2026 | $107.53 | $108.15 | $105.58 | $106.31 | 4.08M |
| 4/20/2026 | $105.73 | $107.50 | $105.53 | $107.11 | 3.64M |
| 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 |