NYSE - Delayed Quote
USD
United Parcel Service, Inc. (UPS)
108.64
+1.31
(+1.22%)
At close: 3:54:26 PM EDT
Trade UPS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
107.94
109.08
107.71
108.66
108.66
3,983,993
Oct 29, 2026
106.20
107.35
105.05
107.33
107.33
4,411,600
Oct 28, 2026
105.39
106.40
104.00
105.62
105.62
5,893,400
Oct 27, 2026
101.54
106.59
99.61
106.09
106.09
10,930,900
Oct 26, 2026
101.65
102.15
99.87
100.32
100.32
6,480,600
Oct 23, 2026
100.90
101.58
99.08
101.06
101.06
3,601,600
Oct 22, 2026
99.26
101.97
98.97
101.52
101.52
4,703,200
Oct 21, 2026
99.12
100.29
98.47
99.57
99.57
4,639,700
Oct 20, 2026
97.44
99.78
97.29
98.52
98.52
3,634,000
Oct 19, 2026
97.25
97.69
96.77
97.46
97.46
3,303,800
Oct 16, 2026
98.48
99.75
96.62
97.48
97.48
5,512,000
Oct 15, 2026
96.31
98.37
96.08
97.83
97.83
5,903,500
Oct 14, 2026
94.61
95.82
94.23
95.78
95.78
4,253,200
Oct 13, 2026
95.75
96.05
94.13
94.79
94.79
3,104,500
Oct 12, 2026
94.50
95.38
93.85
95.34
95.34
3,763,100
Oct 9, 2026
94.50
95.08
93.77
94.57
94.57
3,566,000
Oct 8, 2026
92.15
94.51
92.03
94.13
94.13
6,724,600
Oct 7, 2026
92.79
93.53
92.22
92.29
92.29
5,163,200
Oct 6, 2026
93.27
93.52
92.48
93.11
93.11
3,902,200
Oct 5, 2026
93.33
93.64
91.56
93.14
93.14
4,791,100
Oct 2, 2026
94.24
94.76
92.66
93.02
93.02
4,675,700
Oct 1, 2026
93.87
94.45
93.34
93.89
93.89
4,791,000
Sep 30, 2026
94.01
94.51
93.33
93.44
93.44
3,857,700
Sep 29, 2026
94.20
94.54
93.32
93.93
93.93
4,288,700
Sep 28, 2026
93.75
94.39
92.77
94.25
94.25
4,796,900
Sep 25, 2026
92.86
93.99
92.31
93.96
93.96
4,933,500
Sep 24, 2026
95.60
95.70
91.63
92.05
92.05
8,501,700
Sep 23, 2026
95.65
96.92
95.52
95.82
95.82
4,415,100
Sep 22, 2026
95.86
96.22
95.05
95.87
95.87
4,087,200
Sep 21, 2026
98.76
98.81
94.23
94.75
94.75
9,572,100
Sep 18, 2026
99.92
100.00
98.70
99.06
99.06
9,400,700
Sep 17, 2026
100.24
101.05
99.50
100.17
100.17
3,196,000
Sep 16, 2026
102.10
102.10
98.15
98.77
98.77
4,943,500
Sep 15, 2026
102.94
103.08
101.95
102.35
102.35
3,904,300
Sep 14, 2026
100.00
102.61
99.98
102.46
102.46
4,279,400
Sep 11, 2026
100.54
100.89
99.05
100.28
100.28
3,729,900
Sep 10, 2026
99.00
100.51
98.81
99.97
99.97
2,681,600
Sep 9, 2026
100.11
100.39
99.10
99.22
99.22
3,453,800
Sep 8, 2026
102.02
102.19
100.47
100.48
100.48
3,704,900
Sep 4, 2026
103.07
103.46
102.22
102.29
102.29
3,106,400
Sep 3, 2026
103.62
104.38
102.25
103.50
103.50
4,810,800
Sep 2, 2026
103.30
104.15
102.73
103.01
103.01
3,131,200
Sep 1, 2026
103.75
103.95
101.92
102.66
102.66
3,657,700
Aug 31, 2026
104.87
105.05
103.80
104.23
104.23
5,029,700
Aug 28, 2026
105.92
106.39
104.89
105.33
105.33
2,343,400
Aug 27, 2026
104.80
106.25
104.20
105.68
105.68
2,808,500
Aug 26, 2026
105.09
107.11
104.55
105.65
105.65
4,638,200
Aug 25, 2026
103.08
106.17
103.06
105.14
105.14
7,281,200
Aug 24, 2026
102.30
102.85
101.85
102.72
102.72
4,256,400
Aug 21, 2026
103.22
103.40
101.77
102.01
102.01
3,584,100
Aug 20, 2026
102.25
103.40
101.57
102.58
102.58
3,740,400
Aug 19, 2026
102.63
104.13
102.43
102.86
102.86
4,265,200
Aug 18, 2026
102.01
102.80
101.34
101.93
101.93
3,624,600
Aug 17, 2026
1.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
103.22
103.24
101.97
102.02
102.02
4,547,500
Aug 14, 2026
105.64
105.90
104.46
104.50
102.86
4,264,900
Aug 13, 2026
104.50
105.75
104.32
105.54
103.88
4,253,700
Aug 12, 2026
104.63
104.63
102.85
103.91
102.28
5,217,400
Aug 11, 2026
104.94
105.75
103.81
104.43
102.79
4,367,700
Aug 10, 2026
104.50
104.87
103.72
104.72
103.08
4,650,700
Aug 7, 2026
103.20
105.25
102.44
104.50
102.86
5,645,300
Aug 6, 2026
107.17
107.17
103.10
103.20
101.58
8,997,400
Aug 5, 2026
109.02
109.30
106.92
107.70
106.01
3,936,800
Aug 4, 2026
107.13
109.42
105.65
109.11
107.40
4,303,200
Aug 3, 2026
105.70
107.35
105.06
106.87
105.19
5,712,800
Jul 31, 2026
105.74
105.99
103.86
104.22
102.58
5,610,900
Jul 30, 2026
105.20
105.49
102.83
105.27
103.62
5,910,500
Jul 29, 2026
105.04
105.75
103.98
104.56
102.92
6,032,900
Jul 28, 2026
108.60
109.20
103.09
105.53
103.87
14,291,000
Jul 27, 2026
114.87
114.87
112.37
112.95
111.18
6,719,200
Jul 24, 2026
114.66
115.44
113.30
114.79
112.99
3,881,100
Jul 23, 2026
116.53
116.81
113.85
114.10
112.31
4,198,400
Jul 22, 2026
116.60
117.58
115.81
115.84
114.02
3,196,900
Jul 21, 2026
114.53
116.36
113.37
116.34
114.51
4,349,600
Jul 20, 2026
117.90
118.08
112.66
113.15
111.37
7,648,300
Jul 17, 2026
116.90
118.42
116.31
117.72
115.87
7,152,500
Jul 16, 2026
113.25
117.32
113.25
117.18
115.34
5,057,600
Jul 15, 2026
114.13
115.43
112.62
112.94
111.17
4,072,000
Jul 14, 2026
113.38
114.02
111.34
113.67
111.89
3,066,700
Jul 13, 2026
113.04
113.98
112.61
112.89
111.12
2,866,400
Jul 10, 2026
111.78
113.41
111.11
112.47
110.70
3,410,400
Jul 9, 2026
110.83
113.22
108.51
110.74
109.00
6,272,900
Jul 8, 2026
111.53
111.53
109.03
109.94
108.21
3,752,500
Jul 7, 2026
110.72
112.30
109.82
111.96
110.20
4,619,300
Jul 6, 2026
110.77
110.77
109.03
110.02
108.29
3,169,300
Jul 2, 2026
110.32
110.84
109.27
110.66
108.92
3,377,000
Jul 1, 2026
108.04
111.06
107.30
109.54
107.82
4,218,600
Jun 30, 2026
107.93
108.00
106.04
107.50
105.81
3,363,900
Jun 29, 2026
108.04
108.43
106.87
108.01
106.31
3,077,600
Jun 26, 2026
108.65
109.26
107.52
108.14
106.44
6,288,600
Jun 25, 2026
106.21
109.40
106.21
109.31
107.59
5,819,500
Jun 24, 2026
105.65
106.28
102.85
106.14
104.47
4,999,900
Jun 23, 2026
106.95
107.39
105.30
105.83
104.17
4,023,900
Jun 22, 2026
104.90
108.80
104.90
107.24
105.56
5,483,400
Jun 18, 2026
106.09
107.62
104.82
104.86
103.21
13,306,400
Jun 17, 2026
109.89
110.01
104.93
105.13
103.48
4,759,700
Jun 16, 2026
109.05
110.83
109.05
110.02
108.29
4,986,600
Jun 15, 2026
108.72
110.62
108.26
108.83
107.12
4,890,000
Jun 12, 2026
109.97
110.46
107.25
108.10
106.40
3,714,500
Jun 11, 2026
103.75
108.66
103.65
108.65
106.94
5,086,900
Jun 10, 2026
105.80
105.99
102.83
103.26
101.64
5,569,600
Jun 9, 2026
108.21
109.20
106.07
107.87
106.18
5,901,900
Jun 8, 2026
109.27
109.36
107.62
107.70
106.01
4,544,500
Jun 5, 2026
110.48
110.70
108.52
108.54
106.84
4,048,200
Jun 4, 2026
109.87
111.22
109.58
110.22
108.49
5,759,800
Jun 3, 2026
108.84
110.95
108.37
108.67
106.96
6,303,800
Jun 2, 2026
109.28
110.34
108.12
108.93
107.22
5,894,400
Jun 1, 2026
105.56
109.72
105.06
109.02
107.31
6,088,500
May 29, 2026
106.60
107.31
105.39
106.69
105.02
10,464,200
May 28, 2026
104.00
106.88
103.05
106.67
105.00
6,192,700
May 27, 2026
102.89
104.85
102.89
104.47
102.83
6,114,100
May 26, 2026
101.51
102.67
101.44
101.97
100.37
4,609,600
May 22, 2026
99.20
101.17
98.83
101.02
99.43
4,540,300
May 21, 2026
98.16
99.11
97.15
98.25
96.71
4,478,400
May 20, 2026
96.70
98.96
96.15
98.87
97.32
4,792,500
May 19, 2026
95.17
96.87
93.86
96.83
95.31
5,199,500
May 18, 2026
1.64
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
96.82
97.23
94.49
95.53
94.03
6,396,200
May 15, 2026
98.17
99.31
97.53
98.93
95.76
5,567,500
May 14, 2026
99.05
100.00
97.94
98.42
95.27
5,443,700
May 13, 2026
98.28
99.23
98.01
98.45
95.30
5,029,800
May 12, 2026
100.39
100.39
96.90
98.44
95.29
6,197,700
May 11, 2026
100.72
100.87
99.79
100.00
96.80
5,328,000
May 8, 2026
100.73
101.03
100.01
100.78
97.55
4,780,800
May 7, 2026
100.36
101.11
99.35
100.10
96.90
5,808,700
May 6, 2026
98.93
100.79
98.58
99.89
96.69
7,358,700
May 5, 2026
96.59
98.40
96.52
98.07
94.93
7,129,300
May 4, 2026
102.32
102.83
95.98
96.31
93.23
18,538,500
May 1, 2026
109.38
109.84
106.95
107.57
104.13
4,225,200
Apr 30, 2026
106.76
109.11
106.75
108.80
105.32
6,091,200
Apr 29, 2026
104.60
106.75
103.36
106.61
103.20
6,216,600
Apr 28, 2026
103.99
105.95
100.45
103.94
100.61
12,540,100
Apr 27, 2026
107.21
108.52
107.12
108.24
104.78
6,570,600
Apr 24, 2026
107.38
107.74
106.46
107.02
103.59
4,168,000
Apr 23, 2026
106.44
108.30
106.04
107.72
104.27
4,422,800
Apr 22, 2026
107.00
107.00
105.27
105.30
101.93
3,634,500
Apr 21, 2026
107.53
108.15
105.58
106.31
102.91
4,082,200
Apr 20, 2026
105.73
107.50
105.53
107.11
103.68
3,639,300
Apr 17, 2026
106.18
107.59
105.56
106.44
103.03
5,506,200
Apr 16, 2026
103.36
105.74
103.36
105.06
101.70
5,295,700
Apr 15, 2026
102.95
103.70
102.03
103.57
100.25
5,193,500
Apr 14, 2026
102.05
103.47
101.21
103.22
99.92
4,703,600
Apr 13, 2026
100.88
102.11
99.93
102.02
98.75
3,799,900
Apr 10, 2026
102.16
102.40
101.26
101.70
98.44
4,491,000
Apr 9, 2026
99.99
101.86
99.72
101.64
98.39
4,361,800
Apr 8, 2026
100.20
101.54
99.26
100.45
97.23
5,926,700
Apr 7, 2026
96.79
97.89
95.63
97.57
94.45
4,480,900
Apr 6, 2026
98.05
98.05
96.39
97.16
94.05
4,690,800
Apr 2, 2026
96.04
98.87
95.52
98.18
95.04
4,060,300
Apr 1, 2026
98.85
99.70
97.69
97.91
94.78
5,101,600
Mar 31, 2026
96.78
98.43
95.77
98.38
95.23
6,868,300
Mar 30, 2026
96.12
96.40
94.70
94.95
91.91
5,232,600
Mar 27, 2026
96.50
96.94
94.06
94.80
91.77
5,914,700
Mar 26, 2026
97.89
98.94
97.20
97.50
94.38
3,790,900
Mar 25, 2026
99.28
99.60
97.58
98.37
95.22
3,351,000
Mar 24, 2026
97.05
98.86
96.27
98.44
95.29
4,249,800
Mar 23, 2026
97.49
99.37
96.88
97.67
94.54
7,412,100
Mar 20, 2026
97.09
97.64
95.17
95.86
92.79
34,639,800
Mar 19, 2026
95.77
97.00
95.01
96.56
93.47
5,304,800
Mar 18, 2026
97.40
97.70
96.24
96.84
93.74
5,417,800
Mar 17, 2026
98.64
99.06
97.43
97.77
94.64
4,187,600
Mar 16, 2026
97.98
98.40
97.40
97.40
94.28
4,867,700
Mar 13, 2026
98.23
98.77
96.96
97.21
94.10
4,431,500
Mar 12, 2026
99.63
99.63
97.42
97.89
94.76
6,366,300
Mar 11, 2026
100.95
101.50
99.87
100.80
97.57
4,053,200
Mar 10, 2026
100.23
102.23
99.55
100.92
97.69
6,255,500
Mar 9, 2026
100.97
100.97
97.01
99.94
96.74
10,354,800
Mar 6, 2026
101.87
102.42
99.41
102.36
99.08
9,494,800
Mar 5, 2026
109.95
110.45
103.24
104.07
100.74
11,566,300
Mar 4, 2026
113.53
115.62
109.50
110.50
106.96
11,433,900
Mar 3, 2026
112.89
113.59
110.87
113.23
109.61
4,839,900
Mar 2, 2026
114.42
115.25
113.17
114.42
110.76
5,013,000
Feb 27, 2026
115.96
116.92
115.06
115.96
112.25
6,239,600
Feb 26, 2026
114.21
116.76
114.21
116.63
112.90
5,314,300
Feb 25, 2026
115.39
115.75
112.95
113.85
110.21
4,023,500
Feb 24, 2026
114.92
116.34
114.50
115.37
111.68
2,658,000
Feb 23, 2026
116.17
116.35
114.47
115.02
111.34
5,181,500
Feb 20, 2026
115.08
117.14
114.29
116.73
112.99
4,947,500
Feb 19, 2026
115.60
116.08
114.50
115.54
111.84
3,845,400
Feb 18, 2026
115.17
116.36
114.21
116.12
112.40
4,359,500
Feb 17, 2026
1.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
117.44
118.20
115.42
115.51
111.81
5,234,300
Feb 13, 2026
118.17
120.00
117.06
119.24
113.84
4,973,500
Feb 12, 2026
120.38
122.41
117.05
118.07
112.72
10,174,100
Feb 11, 2026
119.70
120.90
119.29
120.00
114.56
6,649,600
Feb 10, 2026
118.25
119.56
117.39
118.70
113.32
5,845,200
Feb 9, 2026
117.17
118.00
116.00
117.92
112.58
5,221,000
Feb 6, 2026
116.30
117.74
115.83
117.34
112.02
6,738,200
Feb 5, 2026
116.00
116.66
114.90
116.55
111.27
6,624,500
Feb 4, 2026
113.00
116.93
112.94
116.74
111.45
11,371,500
Feb 3, 2026
110.68
114.30
110.66
111.85
106.78
7,698,600
Feb 2, 2026
106.58
110.67
106.25
110.27
105.27
8,662,400
Jan 30, 2026
105.85
107.82
105.26
106.22
101.41
7,186,700
Jan 29, 2026
104.38
107.21
104.21
105.99
101.19
10,939,800
Jan 28, 2026
107.54
108.18
103.59
103.70
99.00
9,254,900
Jan 27, 2026
106.68
112.67
104.75
107.20
102.34
14,449,300
Jan 26, 2026
108.21
108.62
106.78
106.97
102.12
8,194,000
Jan 23, 2026
109.56
109.71
107.56
107.98
103.09
4,049,600
Jan 22, 2026
108.99
110.04
108.87
109.30
104.35
3,487,300
Jan 21, 2026
107.49
109.32
107.10
108.48
103.56
3,950,700
Jan 20, 2026
106.00
107.15
105.15
106.54
101.71
5,601,000
Jan 16, 2026
108.08
108.65
106.82
106.91
102.06
4,669,300
Jan 15, 2026
107.72
108.99
107.22
108.62
103.70
4,133,300
Jan 14, 2026
106.49
107.98
106.32
107.40
102.53
4,042,200
Jan 13, 2026
107.09
108.05
106.15
106.58
101.75
4,706,200
Jan 12, 2026
107.86
108.66
107.17
108.03
103.13
4,335,900
Jan 9, 2026
108.50
109.67
106.74
108.06
103.16
5,504,400
Jan 8, 2026
104.61
107.95
104.13
106.97
102.12
6,294,100
Jan 7, 2026
105.52
106.36
104.10
105.41
100.63
5,688,200
Jan 6, 2026
102.08
105.24
102.08
105.22
100.45
6,936,000
Jan 5, 2026
100.95
102.32
100.59
102.00
97.38
5,733,600
Jan 2, 2026
99.30
101.21
98.41
101.02
96.44
5,032,000
Dec 31, 2025
99.56
99.81
99.05
99.19
94.69
3,926,400
Dec 30, 2025
99.72
100.17
99.49
99.64
95.12
3,397,900
Dec 29, 2025
100.51
101.00
99.06
99.68
95.16
4,352,600
Dec 26, 2025
100.52
100.89
99.95
100.54
95.98
2,856,700
Dec 24, 2025
100.20
101.07
99.90
100.66
96.10
1,845,500
Dec 23, 2025
100.69
100.90
99.88
100.19
95.65
4,645,300
Dec 22, 2025
101.63
102.00
100.03
100.73
96.16
5,464,400
Dec 19, 2025
101.11
102.19
100.12
101.92
97.30
17,317,500
Dec 18, 2025
101.33
102.89
101.19
102.08
97.45
7,611,600
Dec 17, 2025
100.18
101.40
99.91
100.96
96.38
5,978,800
Dec 16, 2025
100.14
100.68
99.12
100.11
95.57
4,841,800
Dec 15, 2025
101.00
101.26
99.75
100.07
95.53
5,061,700
Dec 12, 2025
101.06
101.66
100.02
100.92
96.35
4,510,200
Dec 11, 2025
100.11
101.20
99.00
100.48
95.93
5,264,200
Dec 10, 2025
97.14
100.11
97.10
99.64
95.12
7,188,100
Dec 9, 2025
95.60
97.19
95.53
96.97
92.57
4,738,300
Dec 8, 2025
95.04
96.43
94.87
95.55
91.22
5,617,400
Dec 5, 2025
95.00
95.85
94.58
94.87
90.57
5,523,600
Dec 4, 2025
98.31
98.69
94.50
94.76
90.47
9,451,300
Dec 3, 2025
96.06
98.25
95.89
98.21
93.76
7,259,000
Dec 2, 2025
95.44
96.00
94.50
95.58
91.25
4,854,500
Dec 1, 2025
95.54
96.66
95.03
95.22
90.90
4,772,500
Nov 28, 2025
95.53
96.35
95.29
95.79
91.45
2,554,800
Nov 26, 2025
94.25
95.80
93.76
95.67
91.33
4,685,800
Nov 25, 2025
94.05
95.38
93.54
94.54
90.26
5,840,200
Nov 24, 2025
94.70
94.75
93.35
93.56
89.32
6,554,600
Nov 21, 2025
91.58
96.22
91.31
94.66
90.37
8,913,200
Nov 20, 2025
92.78
93.84
90.84
90.87
86.75
7,452,700
Nov 19, 2025
93.23
94.00
92.38
92.41
88.22
5,604,300
Nov 18, 2025
93.60
93.68
92.07
92.83
88.62
6,347,800
Nov 17, 2025
1.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
94.22
95.41
93.56
94.19
89.92
6,488,200
Nov 14, 2025
95.71
96.71
95.16
95.98
90.06
6,583,000
Nov 13, 2025
96.10
97.12
95.75
95.97
90.05
6,119,500
Nov 12, 2025
95.55
96.50
95.35
96.18
90.25
5,814,500
Nov 11, 2025
93.81
95.50
92.86
95.03
89.17
6,859,200
Nov 10, 2025
95.84
95.92
92.05
93.06
87.32
9,771,900
Nov 7, 2025
93.40
96.22
93.20
95.95
90.04
7,741,700
Nov 6, 2025
93.10
93.92
92.63
93.60
87.83
6,571,800
Nov 5, 2025
92.43
94.03
91.10
92.91
87.18
6,215,300
Nov 4, 2025
93.75
94.60
92.88
93.25
87.50
6,457,700
Nov 3, 2025
96.41
96.41
93.59
94.09
88.29
7,693,100
Oct 31, 2025
94.92
96.90
94.58
96.42
90.48
7,305,400
