United Parcel Service (UPS)

108.67
+0.00 (0.00%)
NYSE· Last Trade: Jun 4th, 5:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For United Parcel Service (UPS)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2026108.84110.95108.37108.676,302,260108.67
6/02/2026109.28110.34108.12108.935,884,713108.93
6/01/2026105.56109.72105.06109.026,087,569109.02
5/29/20260.01107.31105.39106.6910,465,973106.69
5/28/2026104.00106.88103.05106.676,194,180106.67
5/27/2026102.89104.84102.89104.476,114,546104.47
5/26/2026101.50102.67101.44101.974,610,107101.97
5/22/202699.20101.1798.83101.024,541,325101.02
5/21/202698.1699.1197.1498.254,477,63898.25
5/20/202696.6998.9696.1598.874,791,53298.87
5/19/202695.1796.8793.8696.835,198,40796.83
5/18/202696.8297.2294.4995.536,394,12995.53
5/15/202698.1799.3197.5398.935,567,47797.29
5/14/202699.05100.0097.9498.425,440,08396.79
5/13/202698.2899.2398.0198.455,027,32096.82
5/12/2026100.39100.3996.9098.446,197,50996.81
5/11/2026100.72100.8699.79100.005,327,11398.34
5/08/2026100.73101.03100.01100.784,780,82999.11
5/07/2026100.36101.1199.35100.105,807,41598.44
5/06/202698.93100.7998.5899.897,362,61998.23
5/05/202696.5998.3996.5298.077,124,57896.44
5/04/2026102.32102.8395.9896.3118,519,71394.71
5/01/2026109.38109.84106.95107.574,225,219105.79
4/30/2026106.76109.11106.75108.806,094,619107.00
4/29/2026104.60106.75103.36106.616,214,813104.84
4/28/2026103.99105.95100.45103.9412,538,803102.22
4/27/2026107.20108.52107.12108.246,568,492106.45
4/24/2026107.38107.74106.46107.024,168,021105.25
4/23/2026106.44108.30106.04107.724,421,396105.93
4/22/2026107.00107.00105.27105.303,631,986103.55
4/21/2026107.53108.15105.58106.314,081,368104.55
4/20/2026105.73107.50105.53107.113,637,557105.33
4/17/2026106.18107.59105.56106.445,506,803104.68
4/16/2026103.36105.73103.36105.065,294,566103.32
4/15/2026102.95103.70102.03103.575,191,553101.85
4/14/2026102.05103.47101.21103.224,702,183101.51
4/13/2026100.88102.1199.93102.023,799,162100.33
4/10/2026102.16102.40101.25101.704,491,042100.01
4/09/202699.99101.8699.72101.644,361,40499.96
4/08/2026100.20101.5499.26100.455,926,10098.78
4/07/202696.7997.8995.6397.574,445,10295.95
4/06/202698.0598.0596.3997.164,690,57195.55
4/02/202696.0498.8795.5298.184,060,34896.55
4/01/202698.8599.7097.6997.915,101,45096.29
3/31/202696.7898.4395.7798.386,868,07096.75
3/30/202696.1296.4094.7094.955,231,56793.38
3/27/202696.5096.9494.0694.805,914,68793.23
3/26/202697.8998.9497.2097.503,791,83995.88
3/25/202699.2899.6097.5898.373,349,03796.74
3/24/202697.0598.8696.2798.444,248,77296.81
3/23/202697.4999.3796.8897.677,407,60196.05
3/20/202697.0997.6495.1795.8634,639,80694.27
3/19/202695.7797.0095.0196.565,300,61094.96
3/18/202697.4097.7096.2496.845,417,24095.23
3/17/202698.6499.0697.4397.774,186,20896.15
3/16/202697.9798.4097.4097.404,866,15395.79
3/13/202698.2398.7796.9697.214,431,48495.60
3/12/202699.6399.6397.4297.896,365,52996.27
3/11/2026100.95101.5099.86100.804,054,69799.13
3/10/2026100.22102.2399.55100.926,255,04599.25
3/09/2026100.97100.9797.0199.9410,350,59298.28
3/06/2026101.87102.4299.41102.369,494,768100.66
3/05/2026109.94110.45103.24104.0711,566,357102.34
3/04/2026113.53115.62109.50110.5011,430,864108.67