Want to see UPS full AI Analyst Report?
United Parcel (UPS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 107.94 | 109.12 | 107.71 | 108.25 | 108.25 | +0.86% | 5,434,185 | 1.17 |
| Oct 29, 2026 | 106.20 | 107.35 | 105.05 | 107.33 | 107.33 | +1.62% | 4,408,335 | 0.94 |
| Oct 28, 2026 | 105.39 | 106.40 | 104.00 | 105.62 | 105.62 | -0.44% | 5,889,159 | 1.26 |
| Oct 27, 2026 | 101.54 | 106.59 | 99.61 | 106.09 | 106.09 | +5.75% | 10,928,950 | 2.38 |
| Oct 26, 2026 | 101.65 | 102.15 | 99.87 | 100.32 | 100.32 | -0.73% | 6,477,546 | 1.41 |
| Oct 23, 2026 | 100.90 | 101.58 | 99.08 | 101.06 | 101.06 | -0.45% | 3,601,591 | 0.76 |
| Oct 22, 2026 | 99.26 | 101.97 | 98.97 | 101.52 | 101.52 | +1.96% | 4,701,312 | 0.98 |
| Oct 21, 2026 | 99.12 | 100.29 | 98.47 | 99.57 | 99.57 | +1.07% | 4,640,665 | 0.97 |
| Oct 20, 2026 | 97.44 | 99.78 | 97.29 | 98.52 | 98.52 | +1.09% | 3,636,646 | 0.76 |
| Oct 19, 2026 | 97.25 | 97.69 | 96.77 | 97.46 | 97.46 | -0.02% | 3,303,655 | 0.69 |
| Oct 16, 2026 | 98.48 | 99.75 | 96.62 | 97.48 | 97.48 | -0.36% | 5,511,941 | 1.16 |
| Oct 15, 2026 | 96.31 | 98.37 | 96.08 | 97.83 | 97.83 | +2.14% | 5,904,382 | 1.23 |
| Oct 14, 2026 | 94.61 | 95.82 | 94.23 | 95.78 | 95.78 | +1.04% | 4,259,283 | 0.88 |
| Oct 13, 2026 | 95.75 | 96.05 | 94.13 | 94.79 | 94.79 | -0.58% | 3,108,862 | 0.64 |
| Oct 12, 2026 | 94.50 | 95.38 | 93.85 | 95.34 | 95.34 | +0.81% | 3,765,480 | 0.77 |
| Oct 09, 2026 | 94.50 | 95.08 | 93.77 | 94.57 | 94.57 | +0.47% | 3,566,398 | 0.73 |
| Oct 08, 2026 | 92.15 | 94.51 | 92.03 | 94.13 | 94.13 | +1.99% | 6,725,483 | 1.40 |
| Oct 07, 2026 | 92.79 | 93.53 | 92.22 | 92.29 | 92.29 | -0.88% | 5,165,261 | 1.08 |
| Oct 06, 2026 | 93.27 | 93.52 | 92.48 | 93.11 | 93.11 | -0.03% | 3,906,587 | 0.81 |
| Oct 05, 2026 | 93.33 | 93.64 | 91.56 | 93.14 | 93.14 | +0.13% | 4,790,560 | 1.00 |
| Oct 02, 2026 | 94.24 | 94.76 | 92.66 | 93.02 | 93.02 | -0.93% | 4,677,714 | 0.97 |
| Oct 01, 2026 | 93.87 | 94.45 | 93.34 | 93.89 | 93.89 | +0.48% | 4,480,995 | 0.94 |
| Sep 30, 2026 | 94.01 | 94.51 | 93.33 | 93.44 | 93.44 | -0.52% | 3,858,602 | 0.82 |
| Sep 29, 2026 | 94.20 | 94.54 | 93.32 | 93.93 | 93.93 | -0.34% | 4,290,049 | 0.91 |
| Sep 28, 2026 | 93.75 | 94.39 | 92.77 | 94.25 | 94.25 | +0.31% | 4,796,851 | 1.02 |
| Sep 25, 2026 | 92.86 | 93.99 | 92.31 | 93.96 | 93.96 | +2.07% | 4,935,254 | 1.06 |
| Sep 24, 2026 | 95.60 | 95.70 | 91.63 | 92.05 | 92.05 | -3.93% | 8,501,724 | 1.85 |
| Sep 23, 2026 | 95.65 | 96.92 | 95.52 | 95.82 | 95.82 | -0.05% | 4,421,429 | 0.96 |
| Sep 22, 2026 | 95.86 | 96.22 | 95.05 | 95.87 | 95.87 | +1.18% | 4,087,235 | 0.88 |
| Sep 21, 2026 | 98.76 | 98.81 | 94.23 | 94.75 | 94.75 | -4.35% | 9,572,142 | 2.09 |
| Sep 18, 2026 | 99.92 | 100.00 | 98.70 | 99.06 | 99.06 | -1.11% | 9,407,920 | 2.10 |
| Sep 17, 2026 | 100.24 | 101.05 | 99.50 | 100.17 | 100.17 | +1.42% | 3,134,404 | 0.69 |
| Sep 16, 2026 | 102.10 | 102.10 | 98.15 | 98.77 | 98.77 | -3.50% | 4,947,364 | 1.11 |
| Sep 15, 2026 | 102.94 | 103.08 | 101.95 | 102.35 | 102.35 | -0.11% | 3,906,189 | 0.85 |
| Sep 14, 2026 | 100.00 | 102.61 | 99.98 | 102.46 | 102.46 | +2.17% | 4,280,106 | 0.93 |
| Sep 11, 2026 | 100.54 | 100.89 | 99.05 | 100.28 | 100.28 | +0.31% | 3,732,720 | 0.81 |
| Sep 10, 2026 | 99.00 | 100.51 | 98.81 | 99.97 | 99.97 | +0.76% | 2,682,904 | 0.58 |
| Sep 09, 2026 | 100.11 | 100.39 | 99.10 | 99.22 | 99.22 | -1.25% | 3,455,258 | 0.74 |
| Sep 08, 2026 | 102.02 | 102.19 | 100.47 | 100.48 | 100.48 | -1.77% | 3,709,296 | 0.79 |
| Sep 07, 2026 | 103.07 | 103.46 | 102.22 | 102.29 | 102.29 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 103.07 | 103.46 | 102.22 | 102.29 | 102.29 | -1.17% | 3,108,974 | 0.65 |
| Sep 03, 2026 | 103.62 | 104.38 | 102.25 | 103.50 | 103.50 | +0.48% | 4,810,488 | 1.00 |
| Sep 02, 2026 | 103.30 | 104.15 | 102.73 | 103.01 | 103.01 | +0.34% | 3,132,819 | 0.65 |
| Sep 01, 2026 | 103.75 | 103.95 | 101.92 | 102.66 | 102.66 | -1.51% | 3,656,884 | 0.75 |
| Aug 31, 2026 | 104.87 | 105.05 | 103.80 | 104.23 | 104.23 | -1.04% | 5,031,433 | 1.03 |
| Aug 28, 2026 | 105.92 | 106.39 | 104.89 | 105.33 | 105.33 | -0.33% | 2,342,120 | 0.47 |
| Aug 27, 2026 | 104.80 | 106.25 | 104.20 | 105.68 | 105.68 | +0.03% | 2,810,776 | 0.56 |
| Aug 26, 2026 | 105.09 | 107.11 | 104.55 | 105.65 | 105.65 | +0.49% | 4,640,421 | 0.91 |
| Aug 25, 2026 | 103.08 | 106.17 | 103.06 | 105.14 | 105.14 | +2.36% | 7,280,552 | 1.44 |
| Aug 24, 2026 | 102.30 | 102.85 | 101.85 | 102.72 | 102.72 | +0.70% | 4,257,828 | 0.84 |