5 DAY PERFORMANCE
-4.11%
1 MONTH PERFORMANCE
-10.74%
3 MONTH PERFORMANCE
-0.16%
6 MONTH PERFORMANCE
-14.83%
YEAR-TO-DATE PERFORMANCE
+0.76%
1 YEAR PERFORMANCE
+15.55%
United Parcel Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $103.55 | $105.18 (1.57%) | $105.24 | $102.61 | 2.57 M | $88.56 B |
| 08/06/2026 | $107.17 | $103.20 (-3.7%) | $107.17 | $103.10 | 9.00 M | $87.72 B |
| 08/05/2026 | $109.02 | $107.70 (-1.21%) | $109.30 | $106.92 | 3.94 M | $91.55 B |
| 08/04/2026 | $107.13 | $109.11 (1.85%) | $109.42 | $105.65 | 4.30 M | $92.74 B |
| 08/03/2026 | $105.70 | $106.87 (1.11%) | $107.35 | $105.06 | 5.71 M | $90.84 B |
| 07/31/2026 | $105.74 | $104.22 (-1.44%) | $105.99 | $103.86 | 5.61 M | $88.59 B |
| 07/30/2026 | $105.20 | $105.27 (0.07%) | $105.49 | $102.83 | 5.91 M | $89.48 B |
| 07/29/2026 | $105.04 | $104.56 (-0.46%) | $105.75 | $103.98 | 6.04 M | $88.88 B |
| 07/28/2026 | $108.60 | $105.53 (-2.83%) | $109.20 | $103.09 | 14.30 M | $89.70 B |
| 07/27/2026 | $114.87 | $112.95 (-1.67%) | $114.87 | $112.37 | 6.72 M | $96.01 B |
| 07/24/2026 | $114.66 | $114.79 (0.11%) | $115.44 | $113.30 | 3.88 M | $97.57 B |
| 07/23/2026 | $116.53 | $114.10 (-2.09%) | $116.81 | $113.85 | 4.20 M | $96.99 B |
| 07/22/2026 | $116.60 | $115.84 (-0.65%) | $117.58 | $115.81 | 3.20 M | $98.46 B |
| 07/21/2026 | $114.53 | $116.34 (1.58%) | $116.36 | $113.37 | 4.35 M | $98.89 B |
| 07/20/2026 | $117.90 | $113.15 (-4.03%) | $118.08 | $112.66 | 7.65 M | $96.18 B |
| 07/17/2026 | $116.90 | $117.72 (0.7%) | $118.42 | $116.31 | 7.15 M | $100.06 B |
| 07/16/2026 | $113.25 | $117.18 (3.47%) | $117.32 | $113.25 | 5.06 M | $99.60 B |
| 07/15/2026 | $114.13 | $112.94 (-1.04%) | $115.43 | $112.62 | 4.07 M | $96.00 B |
| 07/14/2026 | $113.38 | $113.67 (0.26%) | $114.02 | $111.34 | 3.07 M | $96.62 B |
| 07/13/2026 | $113.04 | $112.89 (-0.13%) | $113.98 | $112.61 | 2.87 M | $95.96 B |
| 07/10/2026 | $111.78 | $112.47 (0.62%) | $113.41 | $111.11 | 3.41 M | $95.60 B |
| 07/09/2026 | $110.83 | $110.74 (-0.08%) | $113.22 | $108.51 | 6.27 M | $94.13 B |
| 07/08/2026 | $111.53 | $109.94 (-1.43%) | $111.53 | $109.03 | 3.75 M | $93.45 B |
| 07/07/2026 | $110.72 | $111.96 (1.12%) | $112.30 | $109.82 | 4.62 M | $95.17 B |
| 07/06/2026 | $110.77 | $110.02 (-0.68%) | $110.77 | $109.03 | 3.17 M | $93.52 B |
| 07/02/2026 | $110.32 | $110.66 (0.31%) | $110.84 | $109.27 | 3.38 M | $94.06 B |
| 07/01/2026 | $108.04 | $109.54 (1.39%) | $111.06 | $107.30 | 4.22 M | $93.11 B |
| 06/30/2026 | $107.93 | $107.50 (-0.4%) | $108.00 | $106.04 | 3.36 M | $91.38 B |
| 06/29/2026 | $108.04 | $108.01 (-0.03%) | $108.43 | $106.87 | 3.08 M | $91.81 B |
| 06/26/2026 | $108.65 | $108.14 (-0.47%) | $109.26 | $107.52 | 6.29 M | $91.92 B |
| 06/25/2026 | $106.21 | $109.31 (2.92%) | $109.40 | $106.21 | 5.82 M | $92.91 B |
| 06/24/2026 | $105.65 | $106.14 (0.46%) | $106.28 | $102.85 | 5.00 M | $90.22 B |
| 06/23/2026 | $106.95 | $105.83 (-1.05%) | $107.39 | $105.30 | 4.02 M | $89.96 B |
| 06/22/2026 | $104.90 | $107.24 (2.23%) | $108.80 | $104.90 | 5.48 M | $91.15 B |
| 06/18/2026 | $106.09 | $104.86 (-1.16%) | $107.62 | $104.82 | 13.31 M | $89.13 B |
| 06/17/2026 | $109.89 | $105.13 (-4.33%) | $110.01 | $104.93 | 4.76 M | $89.36 B |
| 06/16/2026 | $109.05 | $110.02 (0.89%) | $110.83 | $109.05 | 4.99 M | $93.52 B |
| 06/15/2026 | $108.72 | $108.83 (0.1%) | $110.62 | $108.26 | 4.89 M | $92.51 B |
| 06/12/2026 | $109.97 | $108.10 (-1.7%) | $110.46 | $107.25 | 3.71 M | $91.89 B |
| 06/11/2026 | $103.75 | $108.65 (4.72%) | $108.66 | $103.65 | 5.09 M | $92.35 B |
| 06/10/2026 | $105.80 | $103.26 (-2.4%) | $105.99 | $102.83 | 5.57 M | $87.77 B |
| 06/09/2026 | $108.21 | $107.87 (-0.31%) | $109.20 | $106.07 | 5.90 M | $91.69 B |
| 06/08/2026 | $109.27 | $107.70 (-1.44%) | $109.36 | $107.62 | 4.54 M | $91.55 B |
| 06/05/2026 | $110.48 | $108.54 (-1.76%) | $110.70 | $108.52 | 4.05 M | $92.26 B |
| 06/04/2026 | $109.87 | $110.22 (0.32%) | $111.22 | $109.58 | 5.76 M | $93.69 B |
| 06/03/2026 | $108.84 | $108.67 (-0.16%) | $110.95 | $108.37 | 6.30 M | $92.37 B |
| 06/02/2026 | $109.28 | $108.93 (-0.32%) | $110.34 | $108.12 | 5.89 M | $92.59 B |
| 06/01/2026 | $105.56 | $109.02 (3.28%) | $109.72 | $105.06 | 6.09 M | $92.67 B |
| 05/29/2026 | $106.60 | $106.69 (0.08%) | $107.31 | $105.39 | 10.47 M | $90.69 B |
| 05/28/2026 | $104.00 | $106.67 (2.57%) | $106.88 | $103.05 | 6.19 M | $90.67 B |
| 05/27/2026 | $102.89 | $104.47 (1.54%) | $104.85 | $102.89 | 6.11 M | $88.80 B |
| 05/26/2026 | $101.51 | $101.97 (0.45%) | $102.67 | $101.44 | 4.61 M | $86.67 B |
| 05/22/2026 | $99.20 | $101.02 (1.83%) | $101.17 | $98.83 | 4.54 M | $85.87 B |
| 05/21/2026 | $98.16 | $98.25 (0.09%) | $99.11 | $97.15 | 4.48 M | $83.51 B |
| 05/20/2026 | $96.70 | $98.87 (2.24%) | $98.96 | $96.15 | 4.79 M | $84.04 B |
| 05/19/2026 | $95.17 | $96.83 (1.74%) | $96.87 | $93.86 | 5.20 M | $82.31 B |
| 05/18/2026 | $96.82 | $95.53 (-1.33%) | $97.23 | $94.49 | 6.40 M | $81.20 B |
| 05/15/2026 | $98.17 | $98.93 (0.77%) | $99.31 | $97.53 | 5.57 M | $84.09 B |
| 05/14/2026 | $99.05 | $98.42 (-0.64%) | $100.00 | $97.94 | 5.44 M | $83.66 B |
| 05/13/2026 | $98.28 | $98.45 (0.17%) | $99.23 | $98.01 | 5.03 M | $83.68 B |
| 05/12/2026 | $100.39 | $98.44 (-1.94%) | $100.39 | $96.90 | 6.20 M | $83.67 B |
| 05/11/2026 | $100.72 | $100.00 (-0.71%) | $100.87 | $99.79 | 5.33 M | $85.00 B |
| 05/08/2026 | $100.73 | $100.78 (0.05%) | $101.03 | $100.01 | 4.78 M | $85.66 B |
| 05/07/2026 | $100.36 | $100.10 (-0.26%) | $101.11 | $99.35 | 5.81 M | $85.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
