UPS
Utd Parcel Svc-B (UPS)
NYSE
$106.93+$0.06 (+0.06%)
Price as of Aug 03, 2026 8:00 PM EDT
  • $77.8B
    Market Cap
  • 31.82%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    -3.05%
    Low Price$104.22
    High Price$117.72
  • 3 Months
    -2.59%
    Low Price$95.53
    High Price$117.72
  • 1 Year
    +31.82%
    Low Price$78.73
    High Price$116.39
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
105.70
107.35
105.06
106.87
+2.54%
5,712,982
07/31/2026
105.74
105.99
103.86
104.22
-1.00%
5,610,951
07/30/2026
105.20
105.49
102.83
105.27
+0.68%
5,913,585
07/29/2026
105.04
105.75
103.98
104.56
-0.92%
6,039,513
07/28/2026
108.60
109.20
103.09
105.53
-6.57%
14,294,403
07/28/2026
$1.76 Earnings
07/27/2026
114.87
114.87
112.37
112.95
-1.60%
6,723,746
07/24/2026
114.66
115.44
113.30
114.79
+0.60%
3,881,076
07/23/2026
116.53
116.81
113.85
114.10
-1.50%
4,198,975
07/22/2026
116.60
117.58
115.81
115.84
-0.43%
3,196,931
07/21/2026
114.53
116.36
113.37
116.34
+2.82%
4,349,863
07/20/2026
117.90
118.08
112.66
113.15
-3.88%
7,648,289
07/17/2026
116.90
118.42
116.31
117.72
+0.46%
7,152,511
07/16/2026
113.25
117.32
113.25
117.18
+3.75%
5,064,097
07/15/2026
114.13
115.43
112.62
112.94
-0.64%
4,072,047
07/14/2026
113.38
114.02
111.34
113.67
+0.69%
3,066,731
07/13/2026
113.04
113.98
112.61
112.89
+0.37%
2,866,340
07/10/2026
111.78
113.41
111.11
112.47
+1.56%
3,410,444
07/09/2026
110.83
113.22
108.51
110.74
+0.73%
6,273,730
07/08/2026
111.53
111.53
109.03
109.94
-1.80%
3,752,548
07/07/2026
110.72
112.30
109.82
111.96
+1.76%
4,619,314
07/06/2026
110.77
110.77
109.03
110.02
-0.58%
3,169,275
07/02/2026
110.32
110.84
109.27
110.66
+1.02%
3,568,471
07/01/2026
108.04
111.06
107.30
109.54
+1.90%
4,218,817
06/30/2026
107.93
108.00
106.04
107.50
-0.47%
3,363,990
06/29/2026
108.04
108.43
106.87
108.01
-0.12%
3,077,614
06/26/2026
108.65
109.26
107.52
108.14
-1.07%
6,288,591
06/25/2026
106.21
109.40
106.21
109.31
+2.99%
5,821,608
06/24/2026
105.65
106.28
102.85
106.14
+0.29%
4,999,884
06/23/2026
106.95
107.39
105.30
105.83
-1.31%
4,023,906
06/22/2026
104.90
108.80
104.90
107.24
+2.27%
5,483,799
06/18/2026
106.09
107.62
104.82
104.86
-0.26%
13,306,366
06/17/2026
109.89
110.01
104.93
105.13
-4.44%
4,759,672
06/16/2026
109.05
110.83
109.05
110.02
+1.09%
4,986,627
06/15/2026
108.72
110.62
108.26
108.83
+0.68%
4,889,967
06/12/2026
109.97
110.46
107.25
108.10
-0.51%
3,714,550
06/11/2026
103.75
108.66
103.65
108.65
+5.22%
5,086,892
06/10/2026
105.80
105.99
102.83
103.26
-4.27%
5,569,621
06/09/2026
108.21
109.20
106.07
107.87
+0.16%
5,901,949
06/08/2026
109.27
109.36
107.62
107.70
-0.77%
4,640,649
06/05/2026
110.48
110.70
108.52
108.54
-1.52%
4,048,191
06/04/2026
109.87
111.22
109.58
110.22
+1.43%
5,759,823
06/03/2026
108.84
110.95
108.37
108.67
-0.24%
6,302,592
06/02/2026
109.28
110.34
108.12
108.93
-0.08%
5,894,388
06/01/2026
105.56
109.72
105.06
109.02
+2.18%
6,088,490
05/29/2026
106.60
107.31
105.39
106.69
+0.02%
10,465,947
05/28/2026
104.00
106.88
103.05
106.67
+2.11%
6,194,822
05/27/2026
102.89
104.85
102.89
104.47
+2.45%
6,114,759
05/26/2026
101.51
102.67
101.44
101.97
+0.94%
4,610,292
05/22/2026
99.20
101.17
98.83
101.02
+2.82%
4,541,435
05/21/2026
98.16
99.11
97.15
98.25
-0.63%
4,478,260
05/20/2026
96.70
98.96
96.15
98.87
+2.11%
4,792,411
05/19/2026
95.17
96.87
93.86
96.83
+1.36%
5,199,507
05/18/2026
96.82
97.23
94.49
95.53
-1.81%
6,396,168
05/18/2026
$1.64 Dividend
05/15/2026
96.54
97.66
95.91
97.29
+0.52%
5,567,464
05/14/2026
97.41
98.34
96.32
96.79
-0.03%
5,443,655
05/13/2026
96.65
97.59
96.39
96.82
+0.01%
5,029,760
05/12/2026
98.72
98.72
95.29
96.81
-1.56%
6,197,726
05/11/2026
99.05
99.19
98.14
98.34
-0.77%
5,327,993
05/08/2026
99.06
99.36
98.35
99.11
+0.68%
4,780,824
05/07/2026
98.69
99.43
97.70
98.44
+0.21%
5,808,740
05/06/2026
97.29
99.12
96.95
98.23
+1.86%
7,363,793
05/05/2026
94.99
96.76
94.92
96.44
+1.83%
7,129,279
05/04/2026
100.62
101.13
94.39
94.71
-10.47%
18,538,717
05/01/2026
107.57
108.02
105.18
105.79
-1.13%
4,225,215
04/30/2026
104.99
107.30
104.98
107.00
+2.05%
6,094,790
04/29/2026
102.87
104.98
101.65
104.84
+2.57%
6,216,593
04/28/2026
102.27
104.19
98.78
102.22
-3.97%
12,540,130
04/28/2026
$1.07 Earnings
04/27/2026
105.43
106.72
105.34
106.45
+1.14%
6,570,582
04/24/2026
105.60
105.95
104.70
105.25
-0.65%
4,168,018
04/23/2026
104.68
106.50
104.28
105.93
+2.30%
4,422,779
04/22/2026
105.23
105.23
103.52
103.55
-0.95%
3,634,497
04/21/2026
105.75
106.36
103.83
104.55
-0.75%
4,080,495
04/20/2026
103.98
105.72
103.78
105.33
+0.63%
3,638,092
04/17/2026
104.42
105.81
103.81
104.68
+1.31%
5,506,236
04/16/2026
101.65
103.98
101.65
103.32
+1.44%
5,295,660
04/15/2026
101.24
101.98
100.34
101.85
+0.34%
5,193,491
04/14/2026
100.36
101.75
99.53
101.51
+1.18%
4,703,589
04/13/2026
99.21
100.42
98.27
100.33
+0.31%
3,799,707
04/10/2026
100.47
100.70
99.58
100.01
+0.06%
4,490,913
04/09/2026
98.33
100.17
98.07
99.96
+1.18%
4,361,205
04/08/2026
98.54
99.86
97.61
98.78
+2.95%
5,926,671
04/07/2026
95.18
96.27
94.04
95.95
+0.42%
4,480,923
04/06/2026
96.42
96.42
94.79
95.55
-1.04%
4,690,761
04/02/2026
94.45
97.23
93.94
96.55
+0.28%
4,060,346
04/01/2026
97.21
98.05
96.07
96.29
-0.48%
5,101,616
03/31/2026
95.18
96.80
94.18
96.75
+3.61%
6,868,280
03/30/2026
94.53
94.80
93.13
93.38
+0.16%
5,232,638
03/27/2026
94.90
95.33
92.50
93.23
-2.77%
5,914,679
03/26/2026
96.27
97.30
95.59
95.88
-0.88%
3,790,887
03/25/2026
97.63
97.95
95.96
96.74
-0.07%
3,350,971
03/24/2026
95.44
97.22
94.67
96.81
+0.79%
4,249,788
03/23/2026
95.87
97.72
95.27
96.05
+1.89%
7,412,107
03/20/2026
95.48
96.02
93.59
94.27
-0.72%
34,638,652
03/19/2026
94.18
95.39
93.43
94.96
-0.29%
5,304,754
03/18/2026
95.79
96.08
94.64
95.23
-0.95%
5,417,789
03/17/2026
97.00
97.42
95.81
96.15
+0.38%
4,187,479
03/16/2026
96.35
96.77
95.79
95.79
+0.20%
4,867,712