NYSE : UPS
United Parcel Service, Inc. — Price history
Industrials · Integrated Freight & Logistics · United States
Last price 108.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 92.10B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
United Parcel Service, Inc. (UPS) closed at 109.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 108.96 | 110.16 | 108.71 | 109.43 | 2,707,150 | +1.09% |
| 2026-10-30 | 107.94 | 109.12 | 107.71 | 108.25 | 5,445,786 | +0.86% |
| 2026-10-29 | 106.195 | 107.35 | 105.05 | 107.33 | 4,415,301 | +1.62% |
| 2026-10-28 | 105.39 | 106.4 | 104 | 105.62 | 5,895,705 | -0.44% |
| 2026-10-27 | 101.54 | 106.585 | 99.61 | 106.09 | 10,934,907 | +5.75% |
| 2026-10-26 | 101.65 | 102.15 | 99.865 | 100.32 | 6,487,494 | -0.73% |
| 2026-10-23 | 100.9 | 101.58 | 99.08 | 101.06 | 3,603,374 | -0.45% |
| 2026-10-22 | 99.26 | 101.97 | 98.97 | 101.52 | 4,712,281 | +1.96% |
| 2026-10-21 | 99.12 | 100.29 | 98.47 | 99.57 | 4,640,665 | +1.07% |
| 2026-10-20 | 97.44 | 99.78 | 97.29 | 98.52 | 3,636,646 | +1.09% |
| 2026-10-19 | 97.25 | 97.69 | 96.77 | 97.46 | 3,304,713 | -0.02% |
| 2026-10-16 | 98.48 | 99.75 | 96.62 | 97.48 | 5,495,000 | -0.36% |
| 2026-10-15 | 96.31 | 98.365 | 96.08 | 97.83 | 5,897,457 | +2.14% |
| 2026-10-14 | 94.61 | 95.815 | 94.23 | 95.78 | 4,246,581 | +1.04% |
| 2026-10-13 | 95.75 | 96.05 | 94.135 | 94.79 | 3,098,194 | -0.58% |
| 2026-10-12 | 94.5 | 95.38 | 93.85 | 95.34 | 3,503,384 | +0.81% |
| 2026-10-09 | 94.5 | 95.08 | 93.77 | 94.57 | 3,563,689 | +0.47% |
| 2026-10-08 | 92.15 | 94.505 | 92.03 | 94.13 | 6,706,317 | +1.99% |
| 2026-10-07 | 92.79 | 93.53 | 92.22 | 92.29 | 5,159,242 | -0.88% |
| 2026-10-06 | 93.27 | 93.52 | 92.48 | 93.11 | 3,876,555 | -0.03% |
| 2026-10-05 | 93.329 | 93.64 | 91.56 | 93.14 | 4,789,018 | +0.13% |
| 2026-10-02 | 94.24 | 94.76 | 92.655 | 93.02 | 4,644,988 | -0.93% |
| 2026-10-01 | 93.87 | 94.45 | 93.34 | 93.89 | 4,113,951 | +0.48% |
| 2026-09-30 | 94.01 | 94.509 | 93.33 | 93.44 | 3,728,481 | -0.52% |
| 2026-09-29 | 94.2 | 94.54 | 93.32 | 93.93 | 4,249,049 | -0.34% |
| 2026-09-28 | 93.75 | 94.385 | 92.77 | 94.25 | 4,653,051 | +0.31% |
| 2026-09-25 | 92.86 | 93.99 | 92.31 | 93.96 | 4,901,311 | +2.07% |
| 2026-09-24 | 95.6 | 95.7 | 91.63 | 92.05 | 8,367,362 | -3.93% |
| 2026-09-23 | 95.65 | 96.92 | 95.52 | 95.82 | 4,275,729 | -0.05% |
| 2026-09-22 | 95.86 | 96.221 | 95.05 | 95.87 | 4,058,264 | +1.18% |
| 2026-09-21 | 98.76 | 98.814 | 94.23 | 94.75 | 9,360,371 | -4.35% |
| 2026-09-18 | 99.915 | 100 | 98.7 | 99.06 | 9,192,376 | -1.11% |
| 2026-09-17 | 100.24 | 101.05 | 99.5 | 100.17 | 3,071,132 | +1.42% |
| 2026-09-16 | 102.1 | 102.1 | 98.15 | 98.77 | 4,920,235 | -3.50% |
| 2026-09-15 | 102.94 | 103.08 | 101.95 | 102.35 | 3,833,739 | -0.11% |
| 2026-09-14 | 100 | 102.61 | 99.98 | 102.46 | 4,258,363 | +2.17% |
| 2026-09-11 | 100.54 | 100.89 | 99.05 | 100.28 | 3,699,814 | +0.31% |
| 2026-09-10 | 99 | 100.51 | 98.81 | 99.97 | 2,605,874 | +0.76% |
| 2026-09-09 | 100.11 | 100.39 | 99.1 | 99.22 | 3,423,020 | -1.25% |
| 2026-09-08 | 102.02 | 102.19 | 100.47 | 100.48 | 3,694,184 | -1.77% |
| 2026-09-04 | 103.07 | 103.46 | 102.22 | 102.29 | 3,095,554 | -1.17% |
| 2026-09-03 | 103.62 | 104.38 | 102.25 | 103.5 | 4,812,873 | +0.48% |
| 2026-09-02 | 103.3 | 104.15 | 102.73 | 103.01 | 3,132,819 | +0.34% |
| 2026-09-01 | 103.75 | 103.95 | 101.92 | 102.66 | 3,659,414 | -1.51% |
| 2026-08-31 | 104.87 | 105.05 | 103.8 | 104.23 | 5,031,433 | -1.04% |
| 2026-08-28 | 105.92 | 106.39 | 104.885 | 105.33 | 2,346,933 | -0.33% |
| 2026-08-27 | 104.8 | 106.25 | 104.2 | 105.68 | 2,810,776 | +0.03% |
| 2026-08-26 | 105.09 | 107.11 | 104.55 | 105.65 | 4,640,421 | +0.49% |
| 2026-08-25 | 103.08 | 106.17 | 103.06 | 105.14 | 7,282,843 | +2.36% |
| 2026-08-24 | 102.3 | 102.85 | 101.845 | 102.72 | 4,257,828 | +0.70% |
| 2026-08-21 | 103.22 | 103.4 | 101.77 | 102.01 | 3,587,423 | -0.56% |
| 2026-08-20 | 102.25 | 103.4 | 101.57 | 102.58 | 3,740,409 | -0.27% |
| 2026-08-19 | 102.63 | 104.13 | 102.425 | 102.86 | 4,265,150 | +0.91% |
| 2026-08-18 | 102.01 | 102.8 | 101.335 | 101.93 | 3,624,608 | -0.09% |
| 2026-08-17 | 103.22 | 103.243 | 101.97 | 102.02 | 4,547,515 | -0.82% |
| 2026-08-14 | 105.64 | 105.9 | 104.46 | 104.5 | 4,264,854 | -0.99% |
| 2026-08-13 | 104.5 | 105.75 | 104.32 | 105.54 | 4,253,684 | +1.57% |
| 2026-08-12 | 104.625 | 104.625 | 102.85 | 103.91 | 5,217,367 | -0.50% |
| 2026-08-11 | 104.94 | 105.75 | 103.814 | 104.43 | 4,367,676 | -0.28% |
| 2026-08-10 | 104.5 | 104.87 | 103.72 | 104.72 | 4,650,727 | +0.21% |
| 2026-08-07 | 103.2 | 105.25 | 102.44 | 104.5 | 5,645,330 | +1.26% |
| 2026-08-06 | 107.17 | 107.17 | 103.1 | 103.2 | 8,997,437 | -4.18% |
| 2026-08-05 | 109.02 | 109.3 | 106.92 | 107.7 | 3,936,767 | -1.29% |
| 2026-08-04 | 107.125 | 109.42 | 105.65 | 109.11 | 4,303,211 | +2.10% |
| 2026-08-03 | 105.7 | 107.35 | 105.06 | 106.87 | 5,712,781 | +2.54% |
| 2026-07-31 | 105.74 | 105.99 | 103.86 | 104.22 | 5,610,888 | -1.00% |
| 2026-07-30 | 105.195 | 105.49 | 102.83 | 105.27 | 5,913,584 | +0.68% |
| 2026-07-29 | 105.04 | 105.75 | 103.975 | 104.56 | 6,039,023 | -0.92% |
| 2026-07-28 | 108.6 | 109.2 | 103.09 | 105.53 | 14,300,913 | -6.57% |
| 2026-07-27 | 114.865 | 114.865 | 112.365 | 112.95 | 6,723,746 | -1.60% |
| 2026-07-24 | 114.655 | 115.44 | 113.3 | 114.79 | 3,881,075 | +0.60% |
| 2026-07-23 | 116.53 | 116.81 | 113.85 | 114.1 | 4,198,359 | -1.50% |
| 2026-07-22 | 116.6 | 117.575 | 115.81 | 115.84 | 3,196,930 | -0.43% |
| 2026-07-21 | 114.53 | 116.36 | 113.37 | 116.34 | 4,349,862 | +2.82% |
| 2026-07-20 | 117.9 | 118.08 | 112.66 | 113.15 | 7,648,289 | -3.88% |
| 2026-07-17 | 116.9 | 118.42 | 116.31 | 117.72 | 7,152,510 | +0.46% |
| 2026-07-16 | 113.25 | 117.32 | 113.25 | 117.18 | 5,057,595 | +3.75% |
| 2026-07-15 | 114.13 | 115.43 | 112.62 | 112.94 | 4,072,047 | -0.64% |
| 2026-07-14 | 113.38 | 114.02 | 111.34 | 113.67 | 3,066,730 | +0.69% |
| 2026-07-13 | 113.04 | 113.98 | 112.61 | 112.89 | 2,866,409 | +0.37% |
| 2026-07-10 | 111.78 | 113.41 | 111.11 | 112.47 | 3,410,443 | +1.56% |
| 2026-07-09 | 110.83 | 113.22 | 108.51 | 110.74 | 6,272,915 | +0.73% |
| 2026-07-08 | 111.53 | 111.53 | 109.03 | 109.94 | 3,752,470 | -1.80% |
| 2026-07-07 | 110.72 | 112.3 | 109.82 | 111.96 | 4,619,313 | +1.76% |
| 2026-07-06 | 110.77 | 110.77 | 109.03 | 110.02 | 3,169,275 | -0.58% |
| 2026-07-02 | 110.32 | 110.84 | 109.27 | 110.66 | 3,377,852 | +1.02% |
| 2026-07-01 | 108.04 | 111.06 | 107.3 | 109.54 | 4,218,816 | +1.90% |
| 2026-06-30 | 107.925 | 108 | 106.035 | 107.5 | 3,363,987 | -0.47% |
| 2026-06-29 | 108.04 | 108.432 | 106.87 | 108.01 | 3,077,613 | -0.12% |
| 2026-06-26 | 108.65 | 109.26 | 107.52 | 108.14 | 6,288,588 | -1.07% |
| 2026-06-25 | 106.21 | 109.4 | 106.21 | 109.31 | 5,821,607 | +2.99% |
| 2026-06-24 | 105.645 | 106.28 | 102.85 | 106.14 | 4,999,882 | +0.29% |
| 2026-06-23 | 106.95 | 107.39 | 105.3 | 105.83 | 4,023,904 | -1.31% |
| 2026-06-22 | 104.9 | 108.8 | 104.9 | 107.24 | 5,483,838 | +2.27% |
| 2026-06-18 | 106.09 | 107.615 | 104.82 | 104.86 | 13,306,355 | -0.26% |
| 2026-06-17 | 109.885 | 110.01 | 104.93 | 105.13 | 4,759,680 | -4.44% |
| 2026-06-16 | 109.05 | 110.83 | 109.05 | 110.02 | 4,986,626 | +1.09% |
| 2026-06-15 | 108.72 | 110.62 | 108.26 | 108.83 | 4,889,974 | +0.68% |
| 2026-06-12 | 109.97 | 110.46 | 107.25 | 108.1 | 3,714,549 | -0.51% |
| 2026-06-11 | 103.75 | 108.66 | 103.645 | 108.65 | 5,086,894 | +5.22% |
| 2026-06-10 | 105.8 | 105.99 | 102.83 | 103.26 | 5,569,621 | -4.27% |
| 2026-06-09 | 108.21 | 109.2 | 106.07 | 107.87 | 5,901,948 | +0.16% |
| 2026-06-08 | 109.265 | 109.36 | 107.615 | 107.7 | 4,544,456 | -0.77% |
| 2026-06-05 | 110.48 | 110.7 | 108.52 | 108.54 | 4,048,189 | -1.52% |
| 2026-06-04 | 109.87 | 111.22 | 109.58 | 110.22 | 5,759,822 | +1.43% |
| 2026-06-03 | 108.84 | 110.95 | 108.37 | 108.67 | 6,303,775 | -0.24% |
| 2026-06-02 | 109.28 | 110.34 | 108.12 | 108.93 | 5,894,387 | -0.08% |
| 2026-06-01 | 105.56 | 109.72 | 105.06 | 109.02 | 6,088,488 | +2.18% |
| 2026-05-29 | 106.6 | 107.31 | 105.392 | 106.69 | 10,465,972 | +0.02% |
| 2026-05-28 | 104 | 106.88 | 103.053 | 106.67 | 6,194,822 | +2.11% |
| 2026-05-27 | 102.89 | 104.845 | 102.89 | 104.47 | 6,114,875 | +2.45% |
| 2026-05-26 | 101.505 | 102.67 | 101.438 | 101.97 | 4,610,291 | +0.94% |
| 2026-05-22 | 99.2 | 101.17 | 98.83 | 101.02 | 4,540,934 | +2.82% |
| 2026-05-21 | 98.16 | 99.105 | 97.145 | 98.25 | 4,478,415 | -0.63% |
| 2026-05-20 | 96.695 | 98.96 | 96.15 | 98.87 | 4,792,528 | +2.11% |
| 2026-05-19 | 95.17 | 96.87 | 93.86 | 96.83 | 5,199,507 | +1.36% |
| 2026-05-18 | 96.82 | 97.225 | 94.49 | 95.53 | 6,396,170 | -1.81% |
| 2026-05-15 | 98.165 | 99.31 | 97.53 | 98.93 | 5,567,474 | +0.52% |
| 2026-05-14 | 99.05 | 100 | 97.94 | 98.42 | 5,443,655 | -0.03% |
| 2026-05-13 | 98.28 | 99.23 | 98.01 | 98.45 | 5,029,760 | +0.01% |