5 DAY PERFORMANCE
+1.18%
1 MONTH PERFORMANCE
-2.03%
3 MONTH PERFORMANCE
-4.69%
6 MONTH PERFORMANCE
+4.26%
YEAR-TO-DATE PERFORMANCE
+0.76%
1 YEAR PERFORMANCE
+18.89%
United Parcel Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $98.76 | $94.75 (-4.06%) | $98.81 | $94.23 | 9.36 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 |
| 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 |
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.
