5 DAY PERFORMANCE
-2.62%
1 MONTH PERFORMANCE
+8.98%
3 MONTH PERFORMANCE
+27.78%
6 MONTH PERFORMANCE
+33.55%
YEAR-TO-DATE PERFORMANCE
+17.06%
1 YEAR PERFORMANCE
-0.42%
United Parcel Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $115.08 | $116.87 (1.56%) | $117.14 | $114.29 | 770.85 K | |
| 02/19/2026 | $115.60 | $115.54 (-0.05%) | $116.08 | $114.50 | 3.85 M | $98.09 B |
| 02/18/2026 | $115.17 | $116.12 (0.82%) | $116.36 | $114.21 | 4.36 M | $98.59 B |
| 02/17/2026 | $117.44 | $115.51 (-1.64%) | $118.20 | $115.42 | 5.23 M | $98.07 B |
| 02/13/2026 | $118.17 | $119.24 (0.91%) | $120.00 | $117.06 | 4.97 M | $101.23 B |
| 02/12/2026 | $120.38 | $118.07 (-1.92%) | $122.41 | $117.05 | 10.17 M | $100.24 B |
| 02/11/2026 | $119.70 | $120.00 (0.25%) | $120.90 | $119.29 | 6.65 M | $101.88 B |
| 02/10/2026 | $118.25 | $118.70 (0.38%) | $119.56 | $117.39 | 5.85 M | $100.78 B |
| 02/09/2026 | $117.17 | $117.92 (0.64%) | $118.00 | $116.00 | 5.22 M | $100.11 B |
| 02/06/2026 | $116.30 | $117.34 (0.89%) | $117.74 | $115.83 | 6.74 M | $99.62 B |
| 02/05/2026 | $116.00 | $116.55 (0.47%) | $116.66 | $114.90 | 6.62 M | $98.95 B |
| 02/04/2026 | $113.00 | $116.74 (3.31%) | $116.93 | $112.94 | 11.37 M | $99.11 B |
| 02/03/2026 | $110.68 | $111.85 (1.06%) | $114.30 | $110.66 | 7.70 M | $94.96 B |
| 02/02/2026 | $106.58 | $110.27 (3.46%) | $110.67 | $106.25 | 8.66 M | $93.62 B |
| 01/30/2026 | $105.85 | $106.22 (0.35%) | $107.82 | $105.26 | 7.19 M | $90.18 B |
| 01/29/2026 | $104.38 | $105.99 (1.54%) | $107.21 | $104.21 | 10.94 M | $89.99 B |
| 01/28/2026 | $107.54 | $103.70 (-3.57%) | $108.18 | $103.59 | 9.25 M | $88.04 B |
| 01/27/2026 | $106.68 | $107.20 (0.49%) | $112.67 | $104.75 | 14.45 M | $91.01 B |
| 01/26/2026 | $108.21 | $106.97 (-1.15%) | $108.62 | $106.78 | 8.19 M | $90.82 B |
| 01/23/2026 | $109.56 | $107.98 (-1.44%) | $109.71 | $107.56 | 4.05 M | $91.68 B |
| 01/22/2026 | $108.99 | $109.30 (0.28%) | $110.04 | $108.87 | 3.49 M | $92.80 B |
| 01/21/2026 | $107.49 | $108.48 (0.92%) | $109.32 | $107.10 | 3.95 M | $92.10 B |
| 01/20/2026 | $106.00 | $106.54 (0.51%) | $107.15 | $105.15 | 5.60 M | $90.45 B |
| 01/16/2026 | $108.08 | $106.91 (-1.08%) | $108.65 | $106.82 | 4.67 M | $90.77 B |
| 01/15/2026 | $107.72 | $108.62 (0.84%) | $108.99 | $107.22 | 4.13 M | $92.22 B |
| 01/14/2026 | $106.49 | $107.40 (0.85%) | $107.98 | $106.32 | 4.04 M | $91.18 B |
| 01/13/2026 | $107.09 | $106.58 (-0.48%) | $108.05 | $106.15 | 4.71 M | $90.49 B |
| 01/12/2026 | $107.86 | $108.03 (0.16%) | $108.66 | $107.17 | 4.34 M | $91.72 B |
| 01/09/2026 | $108.50 | $108.06 (-0.41%) | $109.67 | $106.74 | 5.50 M | $91.74 B |
| 01/08/2026 | $104.61 | $106.97 (2.26%) | $107.95 | $104.13 | 6.29 M | $90.82 B |
| 01/07/2026 | $105.52 | $105.41 (-0.1%) | $106.36 | $104.10 | 5.69 M | $89.49 B |
| 01/06/2026 | $102.08 | $105.22 (3.08%) | $105.24 | $102.08 | 6.94 M | $89.33 B |
| 01/05/2026 | $100.95 | $102.00 (1.04%) | $102.32 | $100.59 | 5.73 M | $86.60 B |
| 01/02/2026 | $99.30 | $101.02 (1.73%) | $101.21 | $98.41 | 5.03 M | $85.77 B |
| 12/31/2025 | $99.56 | $99.19 (-0.37%) | $99.81 | $99.05 | 3.93 M | $84.21 B |
| 12/30/2025 | $99.72 | $99.64 (-0.08%) | $100.17 | $99.49 | 3.40 M | $84.59 B |
| 12/29/2025 | $100.51 | $99.68 (-0.83%) | $101.00 | $99.06 | 4.35 M | $84.63 B |
| 12/26/2025 | $100.52 | $100.54 (0.02%) | $100.89 | $99.95 | 2.86 M | $85.36 B |
| 12/24/2025 | $100.20 | $100.66 (0.46%) | $101.07 | $99.90 | 1.85 M | $85.46 B |
| 12/23/2025 | $100.69 | $100.19 (-0.5%) | $100.90 | $99.88 | 4.65 M | $85.06 B |
| 12/22/2025 | $101.63 | $100.73 (-0.89%) | $102.00 | $100.03 | 5.46 M | $85.52 B |
| 12/19/2025 | $101.11 | $101.92 (0.8%) | $102.19 | $100.12 | 17.32 M | $86.53 B |
| 12/18/2025 | $101.33 | $102.08 (0.74%) | $102.89 | $101.19 | 7.61 M | $86.67 B |
| 12/17/2025 | $100.18 | $100.96 (0.78%) | $101.40 | $99.91 | 5.98 M | $85.72 B |
| 12/16/2025 | $100.14 | $100.11 (-0.03%) | $100.68 | $99.12 | 4.84 M | $84.99 B |
| 12/15/2025 | $101.00 | $100.07 (-0.92%) | $101.26 | $99.75 | 5.06 M | $84.96 B |
| 12/12/2025 | $101.06 | $100.92 (-0.14%) | $101.66 | $100.02 | 4.51 M | $85.68 B |
| 12/11/2025 | $100.11 | $100.48 (0.37%) | $101.20 | $99.00 | 5.26 M | $85.31 B |
| 12/10/2025 | $97.14 | $99.64 (2.57%) | $100.11 | $97.10 | 7.19 M | $84.59 B |
| 12/09/2025 | $95.60 | $96.97 (1.43%) | $97.19 | $95.53 | 4.74 M | $82.33 B |
| 12/08/2025 | $95.04 | $95.55 (0.54%) | $96.43 | $94.87 | 5.62 M | $81.12 B |
| 12/05/2025 | $95.00 | $94.87 (-0.14%) | $95.85 | $94.58 | 5.52 M | $80.54 B |
| 12/04/2025 | $98.31 | $94.76 (-3.61%) | $98.69 | $94.50 | 9.45 M | $80.45 B |
| 12/03/2025 | $96.06 | $98.21 (2.24%) | $98.25 | $95.89 | 7.26 M | $83.38 B |
| 12/02/2025 | $95.44 | $95.58 (0.15%) | $96.00 | $94.50 | 4.85 M | $81.15 B |
| 12/01/2025 | $95.54 | $95.22 (-0.33%) | $96.66 | $95.03 | 4.77 M | $80.84 B |
| 11/28/2025 | $95.53 | $95.79 (0.27%) | $96.35 | $95.29 | 2.55 M | $81.33 B |
| 11/26/2025 | $94.25 | $95.67 (1.51%) | $95.80 | $93.76 | 4.69 M | $81.22 B |
| 11/25/2025 | $94.05 | $94.54 (0.52%) | $95.38 | $93.54 | 5.84 M | $80.26 B |
| 11/24/2025 | $94.70 | $93.56 (-1.2%) | $94.75 | $93.35 | 6.55 M | $79.43 B |
| 11/21/2025 | $91.58 | $94.66 (3.36%) | $96.22 | $91.31 | 8.91 M | $80.37 B |
| 11/20/2025 | $92.78 | $90.87 (-2.06%) | $93.84 | $90.84 | 7.45 M | $77.15 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.
