United Parcel Service (UPS)

114.42
+0.00 (0.00%)
NYSE · Last Trade: Mar 3rd, 4:40 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For United Parcel Service (UPS)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/2026114.42115.25113.17114.425,010,949114.42
2/27/2026115.96116.92115.06115.966,239,595115.96
2/26/2026114.21116.76114.21116.635,312,629116.63
2/25/2026115.39115.75112.95113.854,021,556113.85
2/24/2026114.92116.34114.50115.372,657,420115.37
2/23/2026116.17116.35114.47115.025,178,474115.02
2/20/2026115.07117.14114.29116.734,947,513116.73
2/19/2026115.60116.08114.50115.543,843,902115.54
2/18/2026115.17116.36114.21116.124,358,949116.12
2/17/2026117.43118.19115.42115.515,232,137115.51
2/13/2026118.17120.00117.06119.244,973,467117.60
2/12/2026120.38122.41117.05118.0710,171,456116.45
2/11/2026119.70120.90119.29120.006,648,644118.35
2/10/2026118.25119.56117.39118.705,843,744117.07
2/09/2026117.17118.00116.00117.925,219,976116.30
2/06/2026116.30117.74115.83117.346,738,190115.73
2/05/2026116.00116.66114.90116.556,520,973114.95
2/04/2026113.00116.92112.94116.7411,368,013115.13
2/03/2026110.68114.30110.66111.857,791,638110.31
2/02/2026106.58110.67106.25110.278,647,697108.75
1/30/2026105.85107.82105.26106.227,186,678104.76
1/29/2026104.38107.21104.21105.9910,937,281104.53
1/28/2026107.54108.18103.59103.709,247,774102.27
1/27/2026106.68112.67104.75107.2014,445,424105.73
1/26/2026108.21108.62106.78106.978,181,476105.50
1/23/2026109.56109.71107.56107.984,050,345106.50
1/22/2026108.99110.04108.87109.303,485,053107.80
1/21/2026107.49109.32107.10108.483,950,292106.99
1/20/2026106.00107.14105.15106.545,600,419105.08
1/16/2026108.08108.65106.82106.914,669,308105.44
1/15/2026107.72108.99107.22108.624,132,586107.13
1/14/2026106.49107.98106.32107.404,040,693105.92
1/13/2026107.09108.05106.14106.584,688,995105.11
1/12/2026107.86108.66107.17108.034,334,231106.54
1/09/2026108.50109.67106.73108.065,508,174106.57
1/08/2026104.61107.95104.13106.976,291,580105.50
1/07/2026105.52106.36104.10105.415,686,499103.96
1/06/2026102.08105.24102.08105.226,933,579103.77
1/05/2026100.95102.31100.59102.005,732,640100.60
1/02/202699.30101.2198.41101.025,032,00199.63
12/31/202599.5699.8199.0599.193,926,73197.83
12/30/202599.72100.1799.4999.643,397,24098.27
12/29/2025100.51101.0099.0699.684,349,88698.31
12/26/2025100.52100.8999.95100.542,856,68599.16
12/24/2025100.20101.0799.90100.661,845,45899.28
12/23/2025100.69100.9099.88100.194,644,77298.81
12/22/2025101.63102.00100.03100.735,456,26799.34
12/19/2025101.11102.19100.12101.9217,317,529100.52
12/18/2025101.33102.89101.19102.087,042,574100.68
12/17/2025100.18101.4099.91100.965,975,21299.57
12/16/2025100.14100.6899.12100.114,841,76698.73
12/15/2025101.00101.2699.75100.075,060,59098.69
12/12/2025101.06101.66100.02100.924,510,22299.53
12/11/2025100.11101.2099.00100.485,271,41599.10
12/10/202597.14100.1197.1099.647,180,35298.27
12/09/202595.6097.1995.5396.974,737,71695.64
12/08/202595.0396.4394.8795.555,616,14294.24
12/05/202595.0095.8594.5894.875,523,70493.57
12/04/202598.3198.6994.5094.769,448,86993.46
12/03/202596.0698.2595.8998.217,253,44796.86