UPS
Utd Parcel Svc-B (UPS)
NYSE
$102.03+$0.02 (+0.01%)
Price as of Aug 21, 2026 7:57 PM EDT
  • $76.4B
    Market Cap
  • 22.39%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    -10.92%
    Low Price$101.93
    High Price$111.18
  • 3 Months
    +5.48%
    Low Price$101.93
    High Price$115.87
  • 1 Year
    +22.39%
    Low Price$77.49
    High Price$114.56
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
106.94
107.55
105.83
106.44
-1.07%
6,288,591
06/25/2026
104.54
107.68
104.54
107.59
+2.99%
5,821,608
06/24/2026
103.99
104.61
101.24
104.47
+0.29%
4,999,884
06/23/2026
105.27
105.70
103.65
104.17
-1.31%
4,023,906
06/22/2026
103.25
107.09
103.25
105.56
+2.27%
5,483,799
06/18/2026
104.43
105.93
103.18
103.21
-0.26%
13,306,366
06/17/2026
108.16
108.28
103.28
103.48
-4.44%
4,759,672
06/16/2026
107.34
109.09
107.34
108.29
+1.09%
4,986,627
06/15/2026
107.01
108.88
106.56
107.12
+0.68%
4,889,967
06/12/2026
108.24
108.73
105.57
106.40
-0.51%
3,714,550
06/11/2026
102.12
106.95
102.02
106.94
+5.22%
5,086,892
06/10/2026
104.14
104.33
101.22
101.64
-4.27%
5,569,621
06/09/2026
106.51
107.49
104.41
106.18
+0.16%
5,901,949
06/08/2026
107.55
107.64
105.93
106.01
-0.77%
4,640,649
06/05/2026
108.75
108.96
106.82
106.84
-1.52%
4,048,191
06/04/2026
108.15
109.47
107.86
108.49
+1.43%
5,759,823
06/03/2026
107.13
109.21
106.67
106.96
-0.24%
6,302,592
06/02/2026
107.56
108.61
106.42
107.22
-0.08%
5,894,388
06/01/2026
103.90
108.00
103.41
107.31
+2.18%
6,088,490
05/29/2026
104.93
105.63
103.74
105.02
+0.02%
10,465,947
05/28/2026
102.37
105.20
101.44
105.00
+2.11%
6,194,822
05/27/2026
101.28
103.20
101.28
102.83
+2.45%
6,114,759
05/26/2026
99.91
101.06
99.85
100.37
+0.94%
4,610,292
05/22/2026
97.64
99.58
97.28
99.43
+2.82%
4,541,435
05/21/2026
96.62
97.55
95.62
96.71
-0.63%
4,478,260
05/20/2026
95.18
97.41
94.64
97.32
+2.11%
4,792,411
05/19/2026
93.68
95.35
92.39
95.31
+1.36%
5,199,507
05/18/2026
95.30
95.70
93.01
94.03
-1.81%
6,396,168
05/18/2026
$1.64 Dividend
05/15/2026
95.02
96.13
94.41
95.76
+0.52%
5,567,464
05/14/2026
95.88
96.80
94.80
95.27
-0.03%
5,443,655
05/13/2026
95.13
96.05
94.87
95.30
+0.01%
5,029,760
05/12/2026
97.17
97.17
93.80
95.29
-1.56%
6,197,726
05/11/2026
97.50
97.64
96.60
96.80
-0.77%
5,327,993
05/08/2026
97.51
97.80
96.81
97.55
+0.68%
4,780,824
05/07/2026
97.14
97.87
96.17
96.90
+0.21%
5,808,740
05/06/2026
95.76
97.56
95.42
96.69
+1.86%
7,363,793
05/05/2026
93.50
95.25
93.43
94.93
+1.83%
7,129,279
05/04/2026
99.04
99.54
92.91
93.23
-10.47%
18,538,717
05/01/2026
105.88
106.32
103.53
104.13
-1.13%
4,225,215
04/30/2026
103.34
105.62
103.33
105.32
+2.05%
6,094,790
04/29/2026
101.25
103.33
100.05
103.20
+2.57%
6,216,593
04/28/2026
100.66
102.56
97.23
100.61
-3.97%
12,540,130
04/28/2026
$1.07 Earnings
04/27/2026
103.77
105.05
103.69
104.78
+1.14%
6,570,582
04/24/2026
103.94
104.29
103.05
103.59
-0.65%
4,168,018
04/23/2026
103.03
104.83
102.65
104.27
+2.30%
4,422,779
04/22/2026
103.57
103.57
101.90
101.93
-0.95%
3,634,497
04/21/2026
104.09
104.69
102.20
102.91
-0.75%
4,080,495
04/20/2026
102.35
104.06
102.15
103.68
+0.63%
3,638,092
04/17/2026
102.78
104.15
102.18
103.03
+1.31%
5,506,236
04/16/2026
100.05
102.35
100.05
101.70
+1.44%
5,295,660
04/15/2026
99.65
100.38
98.76
100.25
+0.34%
5,193,491
04/14/2026
98.78
100.16
97.97
99.92
+1.18%
4,703,589
04/13/2026
97.65
98.84
96.73
98.75
+0.31%
3,799,707
04/10/2026
98.89
99.12
98.01
98.44
+0.06%
4,490,913
04/09/2026
96.79
98.60
96.53
98.39
+1.18%
4,361,205
04/08/2026
96.99
98.29
96.08
97.23
+2.95%
5,926,671
04/07/2026
93.69
94.76
92.57
94.45
+0.42%
4,480,923