United Parcel Service, Inc. Class B UPS
NYSE · United States · Transportation
$94.21+0.77 (+0.82%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $94.09 | +0.70% | $93.87 | $94.40 | $93.34 | 1.45M |
| 2026-09-30 | $93.44 | -0.52% | $94.01 | $94.51 | $93.33 | 3.86M |
| 2026-09-29 | $93.93 | -0.34% | $94.20 | $94.54 | $93.32 | 4.29M |
| 2026-09-28 | $94.25 | +0.31% | $93.75 | $94.39 | $92.77 | 4.80M |
| 2026-09-25 | $93.96 | +2.07% | $92.86 | $93.99 | $92.31 | 4.93M |
| 2026-09-24 | $92.05 | -3.93% | $95.60 | $95.70 | $91.63 | 8.50M |
| 2026-09-23 | $95.82 | -0.05% | $95.65 | $96.92 | $95.52 | 4.42M |
| 2026-09-22 | $95.87 | +1.18% | $95.86 | $96.22 | $95.05 | 4.09M |
| 2026-09-21 | $94.75 | -4.35% | $98.76 | $98.81 | $94.23 | 9.57M |
| 2026-09-18 | $99.06 | -1.11% | $99.92 | $100.00 | $98.70 | 9.40M |
| 2026-09-17 | $100.17 | +1.42% | $100.24 | $101.05 | $99.50 | 3.20M |
| 2026-09-16 | $98.77 | -3.50% | $102.10 | $102.10 | $98.15 | 4.94M |
| 2026-09-15 | $102.35 | -0.11% | $102.94 | $103.08 | $101.95 | 3.90M |
| 2026-09-14 | $102.46 | +2.17% | $100.00 | $102.61 | $99.98 | 4.28M |
| 2026-09-11 | $100.28 | +0.31% | $100.54 | $100.89 | $99.05 | 3.73M |
| 2026-09-10 | $99.97 | +0.76% | $99.00 | $100.51 | $98.81 | 2.68M |
| 2026-09-09 | $99.22 | -1.25% | $100.11 | $100.39 | $99.10 | 3.45M |
| 2026-09-08 | $100.48 | -1.77% | $102.02 | $102.19 | $100.47 | 3.70M |
| 2026-09-04 | $102.29 | -1.17% | $103.07 | $103.46 | $102.22 | 3.11M |
| 2026-09-03 | $103.50 | +0.48% | $103.62 | $104.38 | $102.25 | 4.81M |
| 2026-09-02 | $103.01 | +0.34% | $103.30 | $104.15 | $102.73 | 3.13M |
| 2026-09-01 | $102.66 | -1.51% | $103.75 | $103.95 | $101.92 | 3.66M |
| 2026-08-31 | $104.23 | -1.04% | $104.87 | $105.05 | $103.80 | 5.03M |
| 2026-08-28 | $105.33 | -0.33% | $105.92 | $106.39 | $104.89 | 2.34M |
| 2026-08-27 | $105.68 | +0.03% | $104.80 | $106.25 | $104.20 | 2.81M |
| 2026-08-26 | $105.65 | +0.49% | $105.09 | $107.11 | $104.55 | 4.64M |
| 2026-08-25 | $105.14 | +2.36% | $103.08 | $106.17 | $103.06 | 7.28M |
| 2026-08-24 | $102.72 | +0.70% | $102.30 | $102.85 | $101.85 | 4.26M |
| 2026-08-21 | $102.01 | -0.56% | $103.22 | $103.40 | $101.77 | 3.58M |
| 2026-08-20 | $102.58 | -0.27% | $102.25 | $103.40 | $101.57 | 3.74M |
| 2026-08-19 | $102.86 | +0.91% | $102.63 | $104.13 | $102.43 | 4.27M |
| 2026-08-18 | $101.93 | -0.09% | $102.01 | $102.80 | $101.34 | 3.62M |
| 2026-08-17 | $102.02 | -2.37% | $103.22 | $103.24 | $101.97 | 4.55M |
| 2026-08-14 | $104.50 | -0.99% | $105.64 | $105.90 | $104.46 | 4.26M |
| 2026-08-13 | $105.54 | +1.57% | $104.50 | $105.75 | $104.32 | 4.25M |
| 2026-08-12 | $103.91 | -0.50% | $104.63 | $104.63 | $102.85 | 5.22M |
| 2026-08-11 | $104.43 | -0.28% | $104.94 | $105.75 | $103.81 | 4.37M |
| 2026-08-10 | $104.72 | +0.21% | $104.50 | $104.87 | $103.72 | 4.65M |
| 2026-08-07 | $104.50 | +1.26% | $103.20 | $105.25 | $102.44 | 5.65M |
| 2026-08-06 | $103.20 | -4.18% | $107.17 | $107.17 | $103.10 | 9.00M |
| 2026-08-05 | $107.70 | -1.29% | $109.02 | $109.30 | $106.92 | 3.94M |
| 2026-08-04 | $109.11 | +2.10% | $107.13 | $109.42 | $105.65 | 4.30M |
| 2026-08-03 | $106.87 | +2.54% | $105.70 | $107.35 | $105.06 | 5.71M |
| 2026-07-31 | $104.22 | -1.00% | $105.74 | $105.99 | $103.86 | 5.61M |
| 2026-07-30 | $105.27 | +0.68% | $105.20 | $105.49 | $102.83 | 5.91M |
| 2026-07-29 | $104.56 | -0.92% | $105.04 | $105.75 | $103.98 | 6.03M |
| 2026-07-28 | $105.53 | -6.57% | $108.60 | $109.20 | $103.09 | 14.29M |
| 2026-07-27 | $112.95 | -1.60% | $114.87 | $114.87 | $112.37 | 6.72M |
| 2026-07-24 | $114.79 | +0.60% | $114.66 | $115.44 | $113.30 | 3.88M |
| 2026-07-23 | $114.10 | -1.50% | $116.53 | $116.81 | $113.85 | 4.20M |
| 2026-07-22 | $115.84 | -0.43% | $116.60 | $117.58 | $115.81 | 3.20M |
| 2026-07-21 | $116.34 | +2.82% | $114.53 | $116.36 | $113.37 | 4.35M |
| 2026-07-20 | $113.15 | -3.88% | $117.90 | $118.08 | $112.66 | 7.65M |
| 2026-07-17 | $117.72 | +0.46% | $116.90 | $118.42 | $116.31 | 7.15M |
| 2026-07-16 | $117.18 | +3.75% | $113.25 | $117.32 | $113.25 | 5.06M |
| 2026-07-15 | $112.94 | -0.64% | $114.13 | $115.43 | $112.62 | 4.07M |
| 2026-07-14 | $113.67 | +0.69% | $113.38 | $114.02 | $111.34 | 3.07M |
| 2026-07-13 | $112.89 | +0.37% | $113.04 | $113.98 | $112.61 | 2.87M |
| 2026-07-10 | $112.47 | +1.56% | $111.78 | $113.41 | $111.11 | 3.41M |
| 2026-07-09 | $110.74 | +0.73% | $110.83 | $113.22 | $108.51 | 6.27M |
| 2026-07-08 | $109.94 | -1.80% | $111.53 | $111.53 | $109.03 | 3.75M |
| 2026-07-07 | $111.96 | +1.76% | $110.72 | $112.30 | $109.82 | 4.62M |
| 2026-07-06 | $110.02 | -0.58% | $110.77 | $110.77 | $109.03 | 3.17M |
| 2026-07-02 | $110.66 | +1.02% | $110.32 | $110.84 | $109.27 | 3.38M |
| 2026-07-01 | $109.54 | +1.90% | $108.04 | $111.06 | $107.30 | 4.22M |
| 2026-06-30 | $107.50 | -0.47% | $107.93 | $108.00 | $106.04 | 3.36M |
| 2026-06-29 | $108.01 | -0.12% | $108.04 | $108.43 | $106.87 | 3.08M |
| 2026-06-26 | $108.14 | -1.07% | $108.65 | $109.26 | $107.52 | 6.29M |
| 2026-06-25 | $109.31 | +2.99% | $106.21 | $109.40 | $106.21 | 5.82M |
| 2026-06-24 | $106.14 | +0.29% | $105.65 | $106.28 | $102.85 | 5.00M |
| 2026-06-23 | $105.83 | -1.31% | $106.95 | $107.39 | $105.30 | 4.02M |
| 2026-06-22 | $107.24 | +2.27% | $104.90 | $108.80 | $104.90 | 5.48M |
| 2026-06-18 | $104.86 | -0.26% | $106.09 | $107.62 | $104.82 | 13.31M |
| 2026-06-17 | $105.13 | -4.44% | $109.89 | $110.01 | $104.93 | 4.76M |
| 2026-06-16 | $110.02 | +1.09% | $109.05 | $110.83 | $109.05 | 4.99M |
| 2026-06-15 | $108.83 | +0.68% | $108.72 | $110.62 | $108.26 | 4.89M |
| 2026-06-12 | $108.10 | -0.51% | $109.97 | $110.46 | $107.25 | 3.71M |
| 2026-06-11 | $108.65 | +5.22% | $103.75 | $108.66 | $103.65 | 5.09M |
| 2026-06-10 | $103.26 | -4.27% | $105.80 | $105.99 | $102.83 | 5.57M |
| 2026-06-09 | $107.87 | +0.16% | $108.21 | $109.20 | $106.07 | 5.90M |
| 2026-06-08 | $107.70 | -0.77% | $109.27 | $109.36 | $107.62 | 4.54M |
| 2026-06-05 | $108.54 | -1.52% | $110.48 | $110.70 | $108.52 | 4.05M |
| 2026-06-04 | $110.22 | +1.43% | $109.87 | $111.22 | $109.58 | 5.76M |
| 2026-06-03 | $108.67 | -0.24% | $108.84 | $110.95 | $108.37 | 6.30M |
| 2026-06-02 | $108.93 | -0.08% | $109.28 | $110.34 | $108.12 | 5.89M |
| 2026-06-01 | $109.02 | +2.18% | $105.56 | $109.72 | $105.06 | 6.09M |
| 2026-05-29 | $106.69 | +0.02% | $106.60 | $107.31 | $105.39 | 10.46M |
| 2026-05-28 | $106.67 | +2.11% | $104.00 | $106.88 | $103.05 | 6.19M |
| 2026-05-27 | $104.47 | +2.45% | $102.89 | $104.85 | $102.89 | 6.11M |
| 2026-05-26 | $101.97 | +0.94% | $101.51 | $102.67 | $101.44 | 4.61M |