5 DAY PERFORMANCE
-4.69%
1 MONTH PERFORMANCE
-1.07%
3 MONTH PERFORMANCE
+2.32%
6 MONTH PERFORMANCE
-0.25%
YEAR-TO-DATE PERFORMANCE
+0.76%
1 YEAR PERFORMANCE
-0.46%
United Parcel Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $98.93 | $99.89 (0.97%) | $100.79 | $98.58 | 7.36 M | $84.91 B |
| 05/05/2026 | $96.59 | $98.07 (1.53%) | $98.40 | $96.52 | 7.13 M | $83.36 B |
| 05/04/2026 | $102.32 | $96.31 (-5.87%) | $102.83 | $95.98 | 18.54 M | $81.86 B |
| 05/01/2026 | $109.38 | $107.57 (-1.65%) | $109.84 | $106.95 | 4.23 M | $91.43 B |
| 04/30/2026 | $106.76 | $108.80 (1.91%) | $109.11 | $106.75 | 6.09 M | $92.48 B |
| 04/29/2026 | $104.60 | $106.61 (1.92%) | $106.75 | $103.36 | 6.22 M | $90.62 B |
| 04/28/2026 | $103.99 | $103.94 (-0.05%) | $105.95 | $100.45 | 12.54 M | $88.35 B |
| 04/27/2026 | $107.21 | $108.24 (0.96%) | $108.52 | $107.12 | 6.57 M | $92.00 B |
| 04/24/2026 | $107.38 | $107.02 (-0.34%) | $107.74 | $106.46 | 4.17 M | $90.97 B |
| 04/23/2026 | $106.44 | $107.72 (1.2%) | $108.30 | $106.04 | 4.42 M | $91.56 B |
| 04/22/2026 | $107.00 | $105.30 (-1.59%) | $107.00 | $105.27 | 3.63 M | $89.51 B |
| 04/21/2026 | $107.53 | $106.31 (-1.13%) | $108.15 | $105.58 | 4.08 M | $90.36 B |
| 04/20/2026 | $105.73 | $107.11 (1.31%) | $107.50 | $105.53 | 3.64 M | $91.04 B |
| 04/17/2026 | $106.18 | $106.44 (0.24%) | $107.59 | $105.56 | 5.51 M | $90.47 B |
| 04/16/2026 | $103.36 | $105.06 (1.64%) | $105.74 | $103.36 | 5.30 M | $89.30 B |
| 04/15/2026 | $102.95 | $103.57 (0.6%) | $103.70 | $102.03 | 5.19 M | $88.03 B |
| 04/14/2026 | $102.05 | $103.22 (1.15%) | $103.47 | $101.21 | 4.70 M | $87.74 B |
| 04/13/2026 | $100.88 | $102.02 (1.13%) | $102.11 | $99.93 | 3.80 M | $86.72 B |
| 04/10/2026 | $102.16 | $101.70 (-0.45%) | $102.40 | $101.26 | 4.49 M | $86.45 B |
| 04/09/2026 | $99.99 | $101.64 (1.65%) | $101.86 | $99.72 | 4.36 M | $86.39 B |
| 04/08/2026 | $100.20 | $100.45 (0.25%) | $101.54 | $99.26 | 5.93 M | $85.38 B |
| 04/07/2026 | $96.79 | $97.57 (0.81%) | $97.89 | $95.63 | 4.48 M | $82.93 B |
| 04/06/2026 | $98.05 | $97.16 (-0.91%) | $98.05 | $96.39 | 4.69 M | $82.59 B |
| 04/02/2026 | $96.04 | $98.18 (2.23%) | $98.87 | $95.52 | 4.06 M | $83.45 B |
| 04/01/2026 | $98.85 | $97.91 (-0.95%) | $99.70 | $97.69 | 5.10 M | $83.22 B |
| 03/31/2026 | $96.78 | $98.38 (1.65%) | $98.43 | $95.77 | 6.87 M | $83.62 B |
| 03/30/2026 | $96.12 | $94.95 (-1.22%) | $96.40 | $94.70 | 5.23 M | $80.71 B |
| 03/27/2026 | $96.50 | $94.80 (-1.76%) | $96.94 | $94.06 | 5.91 M | $80.58 B |
| 03/26/2026 | $97.89 | $97.50 (-0.4%) | $98.94 | $97.20 | 3.79 M | $82.88 B |
| 03/25/2026 | $99.28 | $98.37 (-0.92%) | $99.60 | $97.58 | 3.35 M | $83.61 B |
| 03/24/2026 | $97.05 | $98.44 (1.43%) | $98.86 | $96.27 | 4.25 M | $83.67 B |
| 03/23/2026 | $97.49 | $97.67 (0.18%) | $99.37 | $96.88 | 7.41 M | $83.02 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.
