5 DAY PERFORMANCE
-7.68%
1 MONTH PERFORMANCE
+7.30%
3 MONTH PERFORMANCE
-7.21%
6 MONTH PERFORMANCE
+1.91%
YEAR-TO-DATE PERFORMANCE
+0.76%
1 YEAR PERFORMANCE
+7.57%
United Parcel Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $114.10 | $111.04 (-2.68%) | $114.97 | $110.48 | 7.70 M | $94.50 B |
| 11/04/2026 | $110.31 | $114.31 (3.63%) | $114.43 | $110.07 | 7.88 M | $97.28 B |
| 11/03/2026 | $109.39 | $109.17 (-0.2%) | $109.73 | $108.59 | 3.89 M | $92.90 B |
| 11/02/2026 | $108.96 | $109.71 (0.69%) | $110.16 | $108.71 | 5.79 M | $93.36 B |
| 10/30/2026 | $107.94 | $108.25 (0.29%) | $109.12 | $107.71 | 5.45 M | $92.12 B |
| 10/29/2026 | $106.20 | $107.33 (1.06%) | $107.35 | $105.05 | 4.42 M | $91.34 B |
| 10/28/2026 | $105.39 | $105.62 (0.22%) | $106.40 | $104.00 | 5.90 M | $89.88 B |
| 10/27/2026 | $101.54 | $106.09 (4.48%) | $106.59 | $99.61 | 10.93 M | $90.28 B |
| 10/26/2026 | $101.65 | $100.32 (-1.31%) | $102.15 | $99.87 | 6.49 M | $85.37 B |
| 10/23/2026 | $100.90 | $101.06 (0.16%) | $101.58 | $99.08 | 3.60 M | $85.90 B |
| 10/22/2026 | $99.26 | $101.52 (2.28%) | $101.97 | $98.97 | 4.71 M | $86.29 B |
| 10/21/2026 | $99.12 | $99.57 (0.45%) | $100.29 | $98.47 | 4.64 M | $84.63 B |
| 10/20/2026 | $97.44 | $98.52 (1.11%) | $99.78 | $97.29 | 3.64 M | $83.74 B |
| 10/19/2026 | $97.25 | $97.46 (0.22%) | $97.69 | $96.77 | 3.30 M | $82.84 B |
| 10/16/2026 | $98.48 | $97.48 (-1.02%) | $99.75 | $96.62 | 5.51 M | $82.86 B |
| 10/15/2026 | $96.31 | $97.83 (1.58%) | $98.37 | $96.08 | 5.90 M | $83.16 B |
| 10/14/2026 | $94.61 | $95.78 (1.24%) | $95.82 | $94.23 | 4.26 M | $81.41 B |
| 10/13/2026 | $95.75 | $94.79 (-1%) | $96.05 | $94.13 | 3.11 M | $80.57 B |
| 10/12/2026 | $94.50 | $95.34 (0.89%) | $95.38 | $93.85 | 3.77 M | $81.04 B |
| 10/09/2026 | $94.50 | $94.57 (0.07%) | $95.08 | $93.77 | 3.57 M | $80.38 B |
| 10/08/2026 | $92.15 | $94.13 (2.15%) | $94.51 | $92.03 | 6.73 M | $80.01 B |
| 10/07/2026 | $92.79 | $92.29 (-0.54%) | $93.53 | $92.22 | 5.17 M | $78.45 B |
| 10/06/2026 | $93.27 | $93.11 (-0.17%) | $93.52 | $92.48 | 3.91 M | $79.14 B |
| 10/05/2026 | $93.33 | $93.14 (-0.2%) | $93.64 | $91.56 | 4.80 M | $79.17 B |
| 10/02/2026 | $94.24 | $93.02 (-1.29%) | $94.76 | $92.66 | 4.68 M | $79.07 B |
| 10/01/2026 | $93.87 | $93.89 (0.02%) | $94.45 | $93.34 | 4.79 M | $79.81 B |
| 09/30/2026 | $94.01 | $93.44 (-0.61%) | $94.51 | $93.33 | 3.86 M | $79.42 B |
| 09/29/2026 | $94.20 | $93.93 (-0.29%) | $94.54 | $93.32 | 4.29 M | $79.84 B |
| 09/28/2026 | $93.75 | $94.25 (0.53%) | $94.39 | $92.77 | 4.80 M | $80.11 B |
| 09/25/2026 | $92.86 | $93.96 (1.18%) | $93.99 | $92.31 | 4.94 M | $79.87 B |
| 09/24/2026 | $95.60 | $92.05 (-3.71%) | $95.70 | $91.63 | 8.50 M | $78.24 B |
| 09/23/2026 | $95.65 | $95.82 (0.18%) | $96.92 | $95.52 | 4.42 M | $81.45 B |
| 09/22/2026 | $95.86 | $95.87 (0.01%) | $96.22 | $95.05 | 4.09 M | $81.49 B |
| 09/21/2026 | $98.76 | $94.75 (-4.06%) | $98.81 | $94.23 | 9.57 M | $80.54 B |
| 09/18/2026 | $99.92 | $99.06 (-0.86%) | $100.00 | $98.70 | 9.41 M | $84.20 B |
| 09/17/2026 | $100.24 | $100.17 (-0.07%) | $101.05 | $99.50 | 3.20 M | $85.14 B |
| 09/16/2026 | $102.10 | $98.77 (-3.26%) | $102.10 | $98.15 | 4.95 M | $83.95 B |
| 09/15/2026 | $102.94 | $102.35 (-0.57%) | $103.08 | $101.95 | 3.91 M | $87.00 B |
| 09/14/2026 | $100.00 | $102.46 (2.46%) | $102.61 | $99.98 | 4.28 M | $87.09 B |
| 09/11/2026 | $100.54 | $100.28 (-0.26%) | $100.89 | $99.05 | 3.73 M | $85.24 B |
| 09/10/2026 | $99.00 | $99.97 (0.98%) | $100.51 | $98.81 | 2.68 M | $84.97 B |
| 09/09/2026 | $100.11 | $99.22 (-0.89%) | $100.39 | $99.10 | 3.46 M | $84.34 B |
| 09/08/2026 | $102.02 | $100.48 (-1.51%) | $102.19 | $100.47 | 3.71 M | $85.41 B |
| 09/04/2026 | $103.07 | $102.29 (-0.76%) | $103.46 | $102.22 | 3.11 M | $86.95 B |
| 09/03/2026 | $103.62 | $103.50 (-0.12%) | $104.38 | $102.25 | 4.81 M | $87.98 B |
| 09/02/2026 | $103.30 | $103.01 (-0.28%) | $104.15 | $102.73 | 3.13 M | $87.56 B |
| 09/01/2026 | $103.75 | $102.66 (-1.05%) | $103.95 | $101.92 | 3.66 M | $87.26 B |
| 08/31/2026 | $104.87 | $104.23 (-0.61%) | $105.05 | $103.80 | 5.03 M | $88.60 B |
| 08/28/2026 | $105.92 | $105.33 (-0.56%) | $106.39 | $104.89 | 2.35 M | $89.53 B |
| 08/27/2026 | $104.80 | $105.68 (0.84%) | $106.25 | $104.20 | 2.81 M | $89.83 B |
| 08/26/2026 | $105.09 | $105.65 (0.53%) | $107.11 | $104.55 | 4.64 M | $89.80 B |
| 08/25/2026 | $103.08 | $105.14 (2%) | $106.17 | $103.06 | 7.28 M | $89.37 B |
| 08/24/2026 | $102.30 | $102.72 (0.41%) | $102.85 | $101.85 | 4.26 M | $87.31 B |
| 08/21/2026 | $103.22 | $102.01 (-1.17%) | $103.40 | $101.77 | 3.59 M | $86.71 B |
| 08/20/2026 | $102.25 | $102.58 (0.32%) | $103.40 | $101.57 | 3.74 M | $87.19 B |
| 08/19/2026 | $102.63 | $102.86 (0.22%) | $104.13 | $102.43 | 4.27 M | $87.43 B |
| 08/18/2026 | $102.01 | $101.93 (-0.08%) | $102.80 | $101.34 | 3.62 M | $86.64 B |
| 08/17/2026 | $103.22 | $102.02 (-1.16%) | $103.24 | $101.97 | 4.55 M | $86.72 B |
| 08/14/2026 | $105.64 | $104.50 (-1.08%) | $105.90 | $104.46 | 4.26 M | $88.83 B |
| 08/13/2026 | $104.50 | $105.54 (1%) | $105.75 | $104.32 | 4.25 M | $89.71 B |
| 08/12/2026 | $104.63 | $103.91 (-0.69%) | $104.63 | $102.85 | 5.22 M | $88.32 B |
| 08/11/2026 | $104.94 | $104.43 (-0.49%) | $105.75 | $103.81 | 4.37 M | $88.77 B |
| 08/10/2026 | $104.50 | $104.72 (0.21%) | $104.87 | $103.72 | 4.65 M | $89.01 B |
| 08/07/2026 | $103.20 | $104.50 (1.26%) | $105.25 | $102.44 | 5.65 M | $88.83 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 |
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.
