UPS | Utd Parcel Svc-B | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Utd Parcel Svc-B (UPS)

NYSE

$111.89+$1.51 (+1.37%)

Price as of Nov 13, 2026 1:01 PM EST

$83.0B
Market Cap
22.57%
1-Year Change
Integrated Freight & Logistics
Industry

1 Month
+15.78%

Low Price$95.78

High Price$114.31
3 Months
+7.92%

Low Price$92.05

High Price$114.31
1 Year
+22.57%

Low Price$86.75

High Price$114.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	112.88	113.24	110.26	110.38	-1.84%	4,074,040
11/11/2026	111.25	112.64	111.13	112.45	+1.26%	3,332,321
11/10/2026	110.41	111.23	108.94	111.05	+0.08%	4,623,662
11/09/2026	109.77	111.83	109.24	110.96	+2.46%	4,395,885
11/06/2026	109.37	110.03	108.14	108.30	-2.47%	6,391,974
11/05/2026	114.10	114.97	110.48	111.04	-2.86%	7,696,189
11/04/2026	110.31	114.43	110.07	114.31	+4.71%	7,880,435
11/03/2026	109.39	109.73	108.59	109.17	-0.49%	3,891,088
11/02/2026	108.96	110.16	108.71	109.71	+1.35%	5,791,153
10/30/2026	107.94	109.12	107.71	108.25	+0.86%	5,445,787
10/29/2026	106.20	107.35	105.05	107.33	+1.62%	4,415,302
10/28/2026	105.39	106.40	104.00	105.62	-0.44%	5,895,705
10/27/2026	101.54	106.59	99.61	106.09	+5.75%	10,934,953
10/27/2026	$1.69 Earnings
10/26/2026	101.65	102.15	99.87	100.32	-0.73%	6,487,494
10/23/2026	100.90	101.58	99.08	101.06	-0.45%	3,603,374
10/22/2026	99.26	101.97	98.97	101.52	+1.96%	4,712,282
10/21/2026	99.12	100.29	98.47	99.57	+1.07%	4,640,665
10/20/2026	97.44	99.78	97.29	98.52	+1.09%	3,636,646
10/19/2026	97.25	97.69	96.77	97.46	-0.02%	3,304,713
10/16/2026	98.48	99.75	96.62	97.48	-0.36%	5,515,635
10/15/2026	96.31	98.37	96.08	97.83	+2.14%	5,904,383
10/14/2026	94.61	95.82	94.23	95.78	+1.04%	4,259,285
10/13/2026	95.75	96.05	94.13	94.79	-0.58%	3,108,863
10/12/2026	94.50	95.38	93.85	95.34	+0.81%	3,765,482
10/09/2026	94.50	95.08	93.77	94.57	+0.47%	3,566,399
10/08/2026	92.15	94.51	92.03	94.13	+1.99%	6,772,111
10/07/2026	92.79	93.53	92.22	92.29	-0.88%	5,165,262
10/06/2026	93.27	93.52	92.48	93.11	-0.03%	3,906,539
10/05/2026	93.33	93.64	91.56	93.14	+0.13%	4,797,859
10/02/2026	94.24	94.76	92.66	93.02	-0.93%	4,677,714
10/01/2026	93.87	94.45	93.34	93.89	+0.48%	4,886,485
09/30/2026	94.01	94.51	93.33	93.44	-0.52%	3,858,602
09/29/2026	94.20	94.54	93.32	93.93	-0.34%	4,290,049
09/28/2026	93.75	94.39	92.77	94.25	+0.31%	4,796,852
09/25/2026	92.86	93.99	92.31	93.96	+2.07%	4,935,254
09/24/2026	95.60	95.70	91.63	92.05	-3.93%	8,501,586
09/23/2026	95.65	96.92	95.52	95.82	-0.05%	4,421,427
09/22/2026	95.86	96.22	95.05	95.87	+1.18%	4,087,237
09/21/2026	98.76	98.81	94.23	94.75	-4.35%	9,572,338
09/18/2026	99.92	100.00	98.70	99.06	-1.11%	9,407,921
09/17/2026	100.24	101.05	99.50	100.17	+1.42%	3,197,485
09/16/2026	102.10	102.10	98.15	98.77	-3.50%	4,947,365
09/15/2026	102.94	103.08	101.95	102.35	-0.11%	3,906,190
09/14/2026	100.00	102.61	99.98	102.46	+2.17%	4,286,599
09/11/2026	100.54	100.89	99.05	100.28	+0.31%	3,742,662
09/10/2026	99.00	100.51	98.81	99.97	+0.76%	2,682,905
09/09/2026	100.11	100.39	99.10	99.22	-1.25%	3,455,258
09/08/2026	102.02	102.19	100.47	100.48	-1.77%	3,705,094
09/04/2026	103.07	103.46	102.22	102.29	-1.17%	3,108,974
09/03/2026	103.62	104.38	102.25	103.50	+0.48%	4,812,874
09/02/2026	103.30	104.15	102.73	103.01	+0.34%	3,132,820
09/01/2026	103.75	103.95	101.92	102.66	-1.51%	3,659,414
08/31/2026	104.87	105.05	103.80	104.23	-1.04%	5,036,529
08/28/2026	105.92	106.39	104.89	105.33	-0.33%	2,346,933
08/27/2026	104.80	106.25	104.20	105.68	+0.03%	2,810,781
08/26/2026	105.09	107.11	104.55	105.65	+0.49%	4,640,422
08/25/2026	103.08	106.17	103.06	105.14	+2.36%	7,282,843
08/24/2026	102.30	102.85	101.85	102.72	+0.70%	4,257,829
08/21/2026	103.22	103.40	101.77	102.01	-0.56%	3,587,424
08/20/2026	102.25	103.40	101.57	102.58	-0.27%	3,740,409
08/19/2026	102.63	104.13	102.43	102.86	+0.91%	4,265,151
08/18/2026	102.01	102.80	101.34	101.93	-0.09%	3,624,609
08/17/2026	103.22	103.24	101.97	102.02	-0.82%	4,549,056
08/17/2026	$1.64 Dividend
08/14/2026	103.98	104.24	102.82	102.86	-0.99%	4,264,854
08/13/2026	102.86	104.09	102.68	103.88	+1.57%	4,254,226
08/12/2026	102.98	102.98	101.24	102.28	-0.50%	5,217,368
08/11/2026	103.29	104.09	102.18	102.79	-0.28%	4,367,676
08/10/2026	102.86	103.22	102.09	103.08	+0.21%	4,651,936
08/07/2026	101.58	103.60	100.83	102.86	+1.26%	5,645,330
08/06/2026	105.49	105.49	101.48	101.58	-4.18%	8,998,984
08/05/2026	107.31	107.58	105.24	106.01	-1.29%	3,936,484
08/04/2026	105.44	107.70	103.99	107.40	+2.10%	4,303,211
08/03/2026	104.04	105.67	103.41	105.19	+2.54%	5,712,982
07/31/2026	104.08	104.33	102.23	102.58	-1.00%	5,610,951
07/30/2026	103.54	103.83	101.22	103.62	+0.68%	5,913,585
07/29/2026	103.39	104.09	102.34	102.92	-0.92%	6,039,513
07/28/2026	106.90	107.49	101.47	103.87	-6.57%	14,294,403
07/28/2026	$1.76 Earnings
07/27/2026	113.06	113.06	110.60	111.18	-1.60%	6,723,746
07/24/2026	112.86	113.63	111.52	112.99	+0.60%	3,881,076
07/23/2026	114.70	114.98	112.06	112.31	-1.50%	4,198,975
07/22/2026	114.77	115.73	113.99	114.02	-0.43%	3,196,931
07/21/2026	112.73	114.53	111.59	114.51	+2.82%	4,349,863
07/20/2026	116.05	116.23	110.89	111.37	-3.88%	7,648,289
07/17/2026	115.07	116.56	114.48	115.87	+0.46%	7,152,511
07/16/2026	111.47	115.48	111.47	115.34	+3.75%	5,064,097
07/15/2026	112.34	113.62	110.85	111.17	-0.64%	4,072,047
07/14/2026	111.60	112.23	109.59	111.89	+0.69%	3,066,731
07/13/2026	111.27	112.19	110.84	111.12	+0.37%	2,866,340
07/10/2026	110.03	111.63	109.37	110.70	+1.56%	3,410,444
07/09/2026	109.09	111.44	106.81	109.00	+0.73%	6,273,730
07/08/2026	109.78	109.78	107.32	108.21	-1.80%	3,752,548
07/07/2026	108.98	110.54	108.10	110.20	+1.76%	4,619,314
07/06/2026	109.03	109.03	107.32	108.29	-0.58%	3,169,275
07/02/2026	108.59	109.10	107.56	108.92	+1.02%	3,568,471
07/01/2026	106.34	109.32	105.62	107.82	+1.90%	4,218,817
06/30/2026	106.23	106.31	104.37	105.81	-0.47%	3,363,990
06/29/2026	106.34	106.73	105.19	106.31	-0.12%	3,077,614