United Parcel Service Inc (UPS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 103.20 | 105.25 | 102.44 | 104.50 | +1.26% | 5,644,200 |
| 2026-08-06 | 107.17 | 107.17 | 103.10 | 103.20 | -4.18% | 8,997,400 |
| 2026-08-05 | 109.02 | 109.30 | 106.92 | 107.70 | -1.29% | 3,936,800 |
| 2026-08-04 | 107.13 | 109.42 | 105.65 | 109.11 | +2.10% | 4,303,200 |
| 2026-08-03 | 105.70 | 107.35 | 105.06 | 106.87 | +2.54% | 5,712,800 |
| 2026-07-31 | 105.74 | 105.99 | 103.86 | 104.22 | -1.00% | 5,610,900 |
| 2026-07-30 | 105.20 | 105.49 | 102.83 | 105.27 | +0.68% | 5,910,500 |
| 2026-07-29 | 105.04 | 105.75 | 103.98 | 104.56 | -0.92% | 6,032,900 |
| 2026-07-28 | 108.60 | 109.20 | 103.09 | 105.53 | -6.57% | 14,291,000 |
| 2026-07-27 | 114.87 | 114.87 | 112.37 | 112.95 | -1.60% | 6,719,200 |
| 2026-07-24 | 114.66 | 115.44 | 113.30 | 114.79 | +0.60% | 3,881,100 |
| 2026-07-23 | 116.53 | 116.81 | 113.85 | 114.10 | -1.50% | 4,198,400 |
| 2026-07-22 | 116.60 | 117.58 | 115.81 | 115.84 | -0.43% | 3,196,900 |
| 2026-07-21 | 114.53 | 116.36 | 113.37 | 116.34 | +2.82% | 4,349,862 |
| 2026-07-20 | 117.90 | 118.08 | 112.66 | 113.15 | -3.88% | 7,648,289 |
| 2026-07-17 | 116.90 | 118.42 | 116.31 | 117.72 | +0.46% | 7,152,500 |
| 2026-07-16 | 113.25 | 117.32 | 113.25 | 117.18 | +3.75% | 5,057,600 |
| 2026-07-15 | 114.13 | 115.43 | 112.62 | 112.94 | -0.64% | 4,072,000 |
| 2026-07-14 | 113.38 | 114.02 | 111.34 | 113.67 | +0.69% | 3,066,700 |
| 2026-07-13 | 113.04 | 113.98 | 112.61 | 112.89 | +0.37% | 2,866,400 |
| 2026-07-10 | 111.78 | 113.41 | 111.11 | 112.47 | +1.56% | 3,410,400 |
| 2026-07-09 | 110.83 | 113.22 | 108.51 | 110.74 | +0.73% | 6,272,900 |
| 2026-07-08 | 111.53 | 111.53 | 109.03 | 109.94 | -1.80% | 3,752,500 |
| 2026-07-07 | 110.72 | 112.30 | 109.82 | 111.96 | +1.76% | 4,619,300 |
| 2026-07-06 | 110.77 | 110.77 | 109.03 | 110.02 | -0.58% | 3,169,300 |
| 2026-07-02 | 110.32 | 110.84 | 109.27 | 110.66 | +1.02% | 3,377,000 |
| 2026-07-01 | 108.04 | 111.06 | 107.30 | 109.54 | +1.90% | 4,218,600 |
| 2026-06-30 | 107.92 | 108.00 | 106.03 | 107.50 | -0.47% | 3,363,987 |
| 2026-06-29 | 108.04 | 108.43 | 106.87 | 108.01 | -0.12% | 3,077,613 |
| 2026-06-26 | 108.65 | 109.26 | 107.52 | 108.14 | -1.07% | 6,288,600 |
| 2026-06-25 | 106.21 | 109.40 | 106.21 | 109.31 | +2.99% | 5,819,500 |
| 2026-06-24 | 105.65 | 106.28 | 102.85 | 106.14 | +0.29% | 4,999,900 |
| 2026-06-23 | 106.95 | 107.39 | 105.30 | 105.83 | -1.31% | 4,023,900 |
| 2026-06-22 | 104.90 | 108.80 | 104.90 | 107.24 | +2.27% | 5,483,400 |
| 2026-06-18 | 106.09 | 107.62 | 104.82 | 104.86 | -0.26% | 13,306,400 |
| 2026-06-17 | 109.89 | 110.01 | 104.93 | 105.13 | -4.44% | 4,759,700 |
| 2026-06-16 | 109.05 | 110.83 | 109.05 | 110.02 | +1.09% | 4,986,626 |
| 2026-06-15 | 108.72 | 110.62 | 108.26 | 108.83 | +0.68% | 4,889,974 |
| 2026-06-12 | 109.97 | 110.46 | 107.25 | 108.10 | -0.51% | 3,714,500 |
| 2026-06-11 | 103.75 | 108.66 | 103.65 | 108.65 | +5.22% | 5,086,900 |
| 2026-06-10 | 105.80 | 105.99 | 102.83 | 103.26 | -4.27% | 5,569,600 |
| 2026-06-09 | 108.21 | 109.20 | 106.07 | 107.87 | +0.16% | 5,901,900 |
| 2026-06-08 | 109.27 | 109.36 | 107.62 | 107.70 | -0.77% | 4,544,500 |
| 2026-06-05 | 110.48 | 110.70 | 108.52 | 108.54 | -1.52% | 4,048,200 |
| 2026-06-04 | 109.87 | 111.22 | 109.58 | 110.22 | +1.43% | 5,759,800 |
| 2026-06-03 | 108.84 | 110.95 | 108.37 | 108.67 | -0.24% | 6,303,800 |
| 2026-06-02 | 109.28 | 110.34 | 108.12 | 108.93 | -0.08% | 5,894,400 |
| 2026-06-01 | 105.56 | 109.72 | 105.06 | 109.02 | +2.18% | 6,088,500 |
| 2026-05-29 | 106.60 | 107.31 | 105.39 | 106.69 | +0.02% | 10,464,200 |
| 2026-05-28 | 104.00 | 106.88 | 103.05 | 106.67 | +2.11% | 6,192,700 |
| 2026-05-27 | 102.89 | 104.85 | 102.89 | 104.47 | +2.45% | 6,114,100 |
| 2026-05-26 | 101.51 | 102.67 | 101.44 | 101.97 | +0.94% | 4,609,600 |
| 2026-05-22 | 99.20 | 101.17 | 98.83 | 101.02 | +2.82% | 4,540,300 |
| 2026-05-21 | 98.16 | 99.11 | 97.15 | 98.25 | -0.63% | 4,478,400 |
| 2026-05-20 | 96.70 | 98.96 | 96.15 | 98.87 | +2.11% | 4,792,500 |
| 2026-05-19 | 95.17 | 96.87 | 93.86 | 96.83 | +1.36% | 5,199,500 |
| 2026-05-18 | 96.82 | 97.23 | 94.49 | 95.53 | -3.44% | 6,396,200 |
| 2026-05-15 | 98.17 | 99.31 | 97.53 | 98.93 | +0.52% | 5,567,500 |
| 2026-05-14 | 99.05 | 100.00 | 97.94 | 98.42 | -0.03% | 5,443,700 |
| 2026-05-13 | 98.28 | 99.23 | 98.01 | 98.45 | +0.01% | 5,029,800 |
| 2026-05-12 | 100.39 | 100.39 | 96.90 | 98.44 | -1.56% | 6,197,700 |
| 2026-05-11 | 100.72 | 100.87 | 99.79 | 100.00 | -0.77% | 5,328,000 |
| 2026-05-08 | 100.73 | 101.03 | 100.01 | 100.78 | +0.68% | 4,780,800 |
| 2026-05-07 | 100.36 | 101.11 | 99.35 | 100.10 | +0.21% | 5,808,700 |
| 2026-05-06 | 98.93 | 100.79 | 98.58 | 99.89 | +1.86% | 7,358,700 |
| 2026-05-05 | 96.59 | 98.40 | 96.52 | 98.07 | +1.83% | 7,129,300 |
| 2026-05-04 | 102.32 | 102.83 | 95.98 | 96.31 | -10.47% | 18,538,500 |
| 2026-05-01 | 109.38 | 109.84 | 106.95 | 107.57 | -1.13% | 4,225,200 |
| 2026-04-30 | 106.76 | 109.11 | 106.75 | 108.80 | +2.05% | 6,091,200 |
| 2026-04-29 | 104.60 | 106.75 | 103.36 | 106.61 | +2.57% | 6,216,600 |
| 2026-04-28 | 103.99 | 105.95 | 100.45 | 103.94 | -3.97% | 12,540,100 |
| 2026-04-27 | 107.21 | 108.52 | 107.12 | 108.24 | +1.14% | 6,570,600 |
| 2026-04-24 | 107.38 | 107.74 | 106.46 | 107.02 | -0.65% | 4,168,000 |
| 2026-04-23 | 106.44 | 108.30 | 106.04 | 107.72 | +2.30% | 4,422,800 |
| 2026-04-22 | 107.00 | 107.00 | 105.27 | 105.30 | -0.95% | 3,634,500 |
| 2026-04-21 | 107.53 | 108.15 | 105.58 | 106.31 | -0.75% | 4,082,200 |
| 2026-04-20 | 105.73 | 107.50 | 105.53 | 107.11 | +0.63% | 3,639,300 |
| 2026-04-17 | 106.18 | 107.59 | 105.56 | 106.44 | +1.31% | 5,506,200 |
| 2026-04-16 | 103.36 | 105.74 | 103.36 | 105.06 | +1.44% | 5,295,700 |
| 2026-04-15 | 102.95 | 103.70 | 102.03 | 103.57 | +0.34% | 5,193,500 |
| 2026-04-14 | 102.05 | 103.47 | 101.21 | 103.22 | +1.18% | 4,703,600 |
| 2026-04-13 | 100.88 | 102.11 | 99.93 | 102.02 | +0.31% | 3,799,900 |
| 2026-04-10 | 102.16 | 102.40 | 101.26 | 101.70 | +0.06% | 4,491,000 |
| 2026-04-09 | 99.99 | 101.86 | 99.72 | 101.64 | +1.18% | 4,361,800 |
| 2026-04-08 | 100.20 | 101.54 | 99.26 | 100.45 | +2.95% | 5,926,700 |
| 2026-04-07 | 96.79 | 97.89 | 95.63 | 97.57 | +0.42% | 4,480,900 |
| 2026-04-06 | 98.05 | 98.05 | 96.39 | 97.16 | -1.04% | 4,690,800 |
| 2026-04-02 | 96.04 | 98.87 | 95.52 | 98.18 | +0.28% | 4,060,300 |
| 2026-04-01 | 98.85 | 99.70 | 97.69 | 97.91 | -0.48% | 5,101,600 |
| 2026-03-31 | 96.78 | 98.43 | 95.77 | 98.38 | +3.61% | 6,868,300 |
| 2026-03-30 | 96.12 | 96.40 | 94.70 | 94.95 | +0.16% | 5,232,600 |
| 2026-03-27 | 96.50 | 96.94 | 94.06 | 94.80 | -2.77% | 5,914,679 |
| 2026-03-26 | 97.89 | 98.94 | 97.20 | 97.50 | -0.88% | 3,790,887 |
| 2026-03-25 | 99.28 | 99.60 | 97.58 | 98.37 | -0.07% | 3,350,971 |
| 2026-03-24 | 97.05 | 98.86 | 96.27 | 98.44 | +0.79% | 4,249,788 |
| 2026-03-23 | 97.48 | 99.37 | 96.88 | 97.67 | +1.89% | 7,412,107 |
| 2026-03-20 | 97.09 | 97.64 | 95.17 | 95.86 | -0.72% | 34,639,781 |
| 2026-03-19 | 95.77 | 97.00 | 95.01 | 96.56 | -0.29% | 5,304,754 |
| 2026-03-18 | 97.40 | 97.70 | 96.24 | 96.84 | -0.95% | 5,417,789 |
| 2026-03-17 | 98.64 | 99.06 | 97.43 | 97.77 | +0.38% | 4,187,622 |
| 2026-03-16 | 97.97 | 98.40 | 97.40 | 97.40 | +0.20% | 4,867,712 |
| 2026-03-13 | 98.23 | 98.77 | 96.96 | 97.21 | -0.69% | 4,431,474 |
| 2026-03-12 | 99.63 | 99.63 | 97.42 | 97.89 | -2.89% | 6,366,283 |
| 2026-03-11 | 100.95 | 101.50 | 99.86 | 100.80 | -0.12% | 4,061,185 |
| 2026-03-10 | 100.22 | 102.23 | 99.55 | 100.92 | +0.98% | 6,255,544 |
| 2026-03-09 | 100.97 | 100.97 | 97.01 | 99.94 | -2.36% | 10,354,800 |
| 2026-03-06 | 101.87 | 102.42 | 99.41 | 102.36 | -1.64% | 9,494,756 |
| 2026-03-05 | 109.94 | 110.45 | 103.24 | 104.07 | -5.82% | 11,572,870 |
| 2026-03-04 | 113.53 | 115.62 | 109.50 | 110.50 | -2.41% | 11,433,910 |
| 2026-03-03 | 112.89 | 113.59 | 110.87 | 113.23 | -1.04% | 4,839,944 |
| 2026-03-02 | 114.42 | 115.25 | 113.17 | 114.42 | -1.33% | 5,013,043 |
| 2026-02-27 | 115.96 | 116.92 | 115.06 | 115.96 | -0.57% | 6,239,593 |
| 2026-02-26 | 114.21 | 116.76 | 114.21 | 116.63 | +2.44% | 5,314,272 |
| 2026-02-25 | 115.39 | 115.75 | 112.95 | 113.85 | -1.32% | 4,023,529 |
| 2026-02-24 | 114.92 | 116.34 | 114.50 | 115.37 | +0.30% | 2,658,016 |
| 2026-02-23 | 116.17 | 116.35 | 114.47 | 115.02 | -1.46% | 5,181,500 |
| 2026-02-20 | 115.08 | 117.14 | 114.29 | 116.73 | +1.03% | 4,947,472 |
| 2026-02-19 | 115.60 | 116.08 | 114.50 | 115.54 | -0.50% | 3,845,395 |
| 2026-02-18 | 115.17 | 116.36 | 114.21 | 116.12 | +0.53% | 4,359,533 |
| 2026-02-17 | 117.44 | 118.19 | 115.42 | 115.51 | -3.13% | 5,234,327 |
| 2026-02-13 | 118.17 | 120.00 | 117.06 | 119.24 | +0.99% | 4,973,461 |
| 2026-02-12 | 120.38 | 122.41 | 117.05 | 118.07 | -1.61% | 10,174,060 |
| 2026-02-11 | 119.70 | 120.90 | 119.29 | 120.00 | +1.10% | 6,649,621 |
| 2026-02-10 | 118.25 | 119.56 | 117.39 | 118.70 | +0.66% | 5,845,184 |
| 2026-02-09 | 117.17 | 118.00 | 116.00 | 117.92 | +0.49% | 5,220,958 |
| 2026-02-06 | 116.30 | 117.74 | 115.83 | 117.34 | +0.68% | 6,738,190 |
| 2026-02-05 | 116.00 | 116.66 | 114.90 | 116.55 | -0.16% | 6,624,540 |
| 2026-02-04 | 113.00 | 116.92 | 112.94 | 116.74 | +4.37% | 11,371,500 |
| 2026-02-03 | 110.68 | 114.30 | 110.66 | 111.85 | +1.43% | 7,698,599 |
| 2026-02-02 | 106.58 | 110.67 | 106.25 | 110.27 | +3.81% | 8,662,386 |
| 2026-01-30 | 105.85 | 107.82 | 105.26 | 106.22 | +0.22% | 7,186,675 |
| 2026-01-29 | 104.38 | 107.21 | 104.21 | 105.99 | +2.21% | 10,939,750 |
| 2026-01-28 | 107.54 | 108.18 | 103.59 | 103.70 | -3.26% | 9,254,878 |
| 2026-01-27 | 106.68 | 112.67 | 104.75 | 107.20 | +0.22% | 14,449,290 |
| 2026-01-26 | 108.21 | 108.62 | 106.78 | 106.97 | -0.94% | 8,194,004 |
| 2026-01-23 | 109.56 | 109.71 | 107.56 | 107.98 | -1.21% | 4,049,648 |
| 2026-01-22 | 108.99 | 110.04 | 108.87 | 109.30 | +0.76% | 3,487,330 |
| 2026-01-21 | 107.49 | 109.32 | 107.10 | 108.48 | +1.82% | 3,950,678 |
| 2026-01-20 | 106.00 | 107.14 | 105.15 | 106.54 | -0.35% | 5,600,959 |
| 2026-01-16 | 108.08 | 108.65 | 106.82 | 106.91 | -1.57% | 4,669,304 |
| 2026-01-15 | 107.72 | 108.99 | 107.22 | 108.62 | +1.14% | 4,133,265 |
| 2026-01-14 | 106.49 | 107.98 | 106.32 | 107.40 | +0.77% | 4,042,189 |
| 2026-01-13 | 107.09 | 108.05 | 106.14 | 106.58 | -1.34% | 4,706,170 |
| 2026-01-12 | 107.86 | 108.66 | 107.17 | 108.03 | -0.03% | 4,335,937 |
| 2026-01-09 | 108.50 | 109.67 | 106.73 | 108.06 | +1.02% | 5,504,440 |
| 2026-01-08 | 104.61 | 107.95 | 104.13 | 106.97 | +1.48% | 6,294,059 |
| 2026-01-07 | 105.52 | 106.36 | 104.10 | 105.41 | +0.18% | 5,688,224 |
| 2026-01-06 | 102.08 | 105.24 | 102.08 | 105.22 | +3.16% | 6,935,951 |
| 2026-01-05 | 100.95 | 102.31 | 100.59 | 102.00 | +0.97% | 5,733,576 |
| 2026-01-02 | 99.30 | 101.21 | 98.41 | 101.02 | +1.84% | 5,031,995 |
| 2025-12-31 | 99.56 | 99.81 | 99.05 | 99.19 | -0.45% | 3,926,725 |
| 2025-12-30 | 99.72 | 100.17 | 99.49 | 99.64 | -0.04% | 3,397,881 |
| 2025-12-29 | 100.51 | 101.00 | 99.06 | 99.68 | -0.86% | 4,352,561 |
| 2025-12-26 | 100.52 | 100.89 | 99.95 | 100.54 | -0.12% | 2,856,682 |
| 2025-12-24 | 100.20 | 101.07 | 99.90 | 100.66 | +0.47% | 1,845,456 |
| 2025-12-23 | 100.69 | 100.90 | 99.88 | 100.19 | -0.54% | 4,645,347 |
| 2025-12-22 | 101.63 | 102.00 | 100.03 | 100.73 | -1.17% | 5,464,369 |
| 2025-12-19 | 101.11 | 102.19 | 100.12 | 101.92 | -0.16% | 17,317,520 |
| 2025-12-18 | 101.33 | 102.89 | 101.19 | 102.08 | +1.11% | 7,611,623 |
| 2025-12-17 | 100.17 | 101.40 | 99.91 | 100.96 | +0.85% | 5,978,801 |
| 2025-12-16 | 100.14 | 100.68 | 99.12 | 100.11 | +0.04% | 4,841,963 |
| 2025-12-15 | 101.00 | 101.26 | 99.75 | 100.07 | -0.84% | 5,061,728 |
| 2025-12-12 | 101.06 | 101.66 | 100.02 | 100.92 | +0.44% | 4,510,215 |
| 2025-12-11 | 100.11 | 101.20 | 99.00 | 100.48 | +0.84% | 5,264,199 |
| 2025-12-10 | 97.14 | 100.11 | 97.10 | 99.64 | +2.75% | 7,188,053 |
| 2025-12-09 | 95.60 | 97.19 | 95.53 | 96.97 | +1.49% | 4,738,307 |
| 2025-12-08 | 95.03 | 96.43 | 94.87 | 95.55 | +0.72% | 5,617,365 |
| 2025-12-05 | 95.00 | 95.85 | 94.58 | 94.87 | +0.12% | 5,523,608 |
| 2025-12-04 | 98.31 | 98.69 | 94.50 | 94.76 | -3.51% | 9,451,302 |
| 2025-12-03 | 96.06 | 98.25 | 95.89 | 98.21 | +2.75% | 7,259,001 |
| 2025-12-02 | 95.44 | 96.00 | 94.50 | 95.58 | +0.38% | 4,854,532 |
| 2025-12-01 | 95.54 | 96.66 | 95.03 | 95.22 | -0.60% | 4,746,370 |
| 2025-11-28 | 95.53 | 96.35 | 95.29 | 95.79 | +0.13% | 2,553,690 |
| 2025-11-26 | 94.25 | 95.80 | 93.76 | 95.67 | +1.20% | 4,685,759 |
| 2025-11-25 | 94.05 | 95.38 | 93.54 | 94.54 | +1.05% | 5,840,207 |
| 2025-11-24 | 94.70 | 94.75 | 93.35 | 93.56 | -1.16% | 6,554,599 |
| 2025-11-21 | 91.58 | 96.22 | 91.31 | 94.66 | +4.17% | 8,913,223 |
| 2025-11-20 | 92.78 | 93.84 | 90.84 | 90.87 | -1.67% | 7,452,670 |
| 2025-11-19 | 93.23 | 94.00 | 92.38 | 92.41 | -0.45% | 5,604,331 |
| 2025-11-18 | 93.60 | 93.68 | 92.07 | 92.83 | -1.44% | 6,347,751 |
| 2025-11-17 | 94.22 | 95.41 | 93.56 | 94.19 | -1.86% | 6,488,188 |
| 2025-11-14 | 95.71 | 96.71 | 95.16 | 95.98 | +0.01% | 6,583,028 |
| 2025-11-13 | 96.10 | 97.12 | 95.75 | 95.97 | -0.22% | 6,119,485 |
| 2025-11-12 | 95.55 | 96.50 | 95.35 | 96.18 | +1.21% | 5,814,484 |
| 2025-11-11 | 93.81 | 95.50 | 92.86 | 95.03 | +2.12% | 6,859,233 |
| 2025-11-10 | 95.83 | 95.92 | 92.05 | 93.06 | -3.01% | 9,771,896 |
| 2025-11-07 | 93.40 | 96.22 | 93.20 | 95.95 | +2.51% | 7,741,714 |
| 2025-11-06 | 93.10 | 93.92 | 92.63 | 93.60 | +0.74% | 6,571,797 |
| 2025-11-05 | 92.43 | 94.03 | 91.10 | 92.91 | -0.36% | 6,215,284 |
| 2025-11-04 | 93.75 | 94.60 | 92.88 | 93.25 | -0.89% | 6,457,706 |
| 2025-11-03 | 96.41 | 96.41 | 93.59 | 94.09 | -2.42% | 7,693,083 |
| 2025-10-31 | 94.92 | 96.90 | 94.58 | 96.42 | +1.43% | 7,305,353 |
| 2025-10-30 | 97.08 | 98.30 | 94.86 | 95.06 | -2.40% | 10,073,580 |
| 2025-10-29 | 96.90 | 98.29 | 95.73 | 97.40 | +1.08% | 10,789,190 |
| 2025-10-28 | 98.45 | 100.57 | 95.00 | 96.36 | +8.00% | 30,026,990 |
| 2025-10-27 | 88.22 | 89.32 | 88.22 | 89.22 | +2.29% | 12,012,890 |
| 2025-10-24 | 87.92 | 88.31 | 87.14 | 87.22 | +0.22% | 5,256,153 |
| 2025-10-23 | 87.53 | 88.47 | 86.30 | 87.03 | -0.06% | 5,764,798 |
| 2025-10-22 | 87.75 | 88.21 | 86.92 | 87.08 | -1.11% | 5,258,472 |
| 2025-10-21 | 86.75 | 88.70 | 86.37 | 88.06 | +1.32% | 6,181,487 |
| 2025-10-20 | 86.65 | 87.50 | 86.40 | 86.91 | +0.58% | 5,456,544 |
| 2025-10-17 | 85.67 | 86.78 | 85.24 | 86.41 | +0.90% | 9,396,125 |
| 2025-10-16 | 84.75 | 85.73 | 83.85 | 85.64 | +1.84% | 7,056,212 |
| 2025-10-15 | 84.24 | 84.93 | 83.61 | 84.09 | +0.05% | 4,903,013 |
| 2025-10-14 | 82.50 | 84.30 | 82.00 | 84.05 | +1.05% | 6,306,795 |
| 2025-10-13 | 83.17 | 83.99 | 82.86 | 83.18 | +0.37% | 6,132,158 |
| 2025-10-10 | 85.40 | 86.06 | 82.55 | 82.87 | -2.83% | 8,505,974 |
| 2025-10-09 | 86.28 | 86.48 | 84.88 | 85.28 | -1.12% | 5,784,689 |
| 2025-10-08 | 85.86 | 87.12 | 85.21 | 86.25 | +0.31% | 4,896,014 |
| 2025-10-07 | 87.02 | 87.43 | 85.80 | 85.98 | -0.74% | 4,726,812 |
| 2025-10-06 | 86.86 | 87.05 | 85.78 | 86.62 | -0.18% | 6,987,032 |
| 2025-10-03 | 85.70 | 87.33 | 85.42 | 86.78 | +1.41% | 7,098,926 |
| 2025-10-02 | 84.67 | 87.11 | 84.54 | 85.57 | +1.41% | 9,815,512 |
| 2025-10-01 | 83.39 | 84.60 | 83.32 | 84.38 | +1.02% | 7,074,822 |
| 2025-09-30 | 84.50 | 84.55 | 82.64 | 83.53 | -1.15% | 9,876,243 |
| 2025-09-29 | 83.93 | 84.52 | 83.46 | 84.50 | +0.93% | 7,275,334 |
| 2025-09-26 | 82.74 | 83.88 | 82.64 | 83.72 | +1.38% | 6,845,805 |
| 2025-09-25 | 83.80 | 83.99 | 82.36 | 82.58 | -1.57% | 9,021,074 |
| 2025-09-24 | 84.31 | 85.02 | 83.71 | 83.90 | -0.60% | 6,988,374 |
| 2025-09-23 | 84.47 | 85.73 | 84.12 | 84.41 | +0.21% | 7,486,338 |
| 2025-09-22 | 83.80 | 85.70 | 83.13 | 84.23 | +0.20% | 10,224,290 |
| 2025-09-19 | 85.11 | 85.61 | 84.01 | 84.06 | -1.16% | 18,120,211 |
| 2025-09-18 | 84.67 | 85.09 | 84.00 | 85.05 | +1.03% | 8,067,257 |
| 2025-09-17 | 85.07 | 86.37 | 83.73 | 84.18 | -1.20% | 9,006,963 |
| 2025-09-16 | 84.43 | 85.35 | 84.31 | 85.20 | +1.40% | 6,185,459 |
| 2025-09-15 | 84.87 | 85.17 | 83.91 | 84.02 | -0.39% | 6,388,968 |
| 2025-09-12 | 84.79 | 85.02 | 83.87 | 84.35 | -0.35% | 5,545,458 |
| 2025-09-11 | 82.43 | 84.86 | 82.00 | 84.65 | +0.95% | 10,453,460 |
| 2025-09-10 | 84.35 | 85.17 | 83.72 | 83.85 | -0.65% | 6,684,575 |
| 2025-09-09 | 84.23 | 84.93 | 84.05 | 84.40 | +0.09% | 7,889,670 |
| 2025-09-08 | 85.05 | 85.05 | 83.05 | 84.32 | -0.85% | 11,783,710 |
| 2025-09-05 | 84.61 | 86.34 | 84.19 | 85.04 | +0.66% | 8,585,440 |
| 2025-09-04 | 85.64 | 85.69 | 83.67 | 84.48 | -0.95% | 10,741,520 |
| 2025-09-03 | 85.37 | 85.88 | 84.78 | 85.29 | +0.07% | 7,430,902 |
| 2025-09-02 | 86.62 | 86.85 | 84.81 | 85.23 | -2.53% | 10,058,850 |
| 2025-08-29 | 87.22 | 88.54 | 87.01 | 87.44 | +0.19% | 6,838,522 |
| 2025-08-28 | 88.20 | 88.24 | 86.46 | 87.27 | -0.67% | 8,618,515 |
| 2025-08-27 | 87.61 | 88.05 | 87.14 | 87.86 | +0.46% | 5,482,239 |
| 2025-08-26 | 87.60 | 88.27 | 87.04 | 87.46 | -0.32% | 5,478,032 |
| 2025-08-25 | 88.55 | 88.66 | 87.48 | 87.74 | -1.22% | 6,029,875 |
| 2025-08-22 | 86.45 | 89.30 | 86.38 | 88.82 | +3.10% | 10,230,690 |
| 2025-08-21 | 86.85 | 86.92 | 85.98 | 86.15 | -0.91% | 6,193,172 |
| 2025-08-20 | 87.16 | 88.44 | 86.88 | 86.94 | -0.98% | 7,076,352 |
| 2025-08-19 | 86.85 | 88.31 | 86.65 | 87.80 | +1.49% | 7,227,577 |
| 2025-08-18 | 87.00 | 87.44 | 86.39 | 86.51 | -2.23% | 9,385,621 |
| 2025-08-15 | 88.58 | 89.41 | 88.18 | 88.48 | -0.08% | 8,897,393 |
| 2025-08-14 | 87.01 | 89.31 | 86.66 | 88.55 | +0.42% | 12,487,280 |
| 2025-08-13 | 88.11 | 88.30 | 86.39 | 88.18 | +0.86% | 13,633,170 |
| 2025-08-12 | 86.63 | 88.28 | 86.50 | 87.43 | +1.30% | 7,323,821 |
| 2025-08-11 | 87.15 | 88.24 | 85.73 | 86.31 | -0.42% | 8,701,380 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.21%). Worst month: Jul (-6.16%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is United Parcel Service Inc's (UPS) latest close?
104.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is UPS's 52-week high and low?
122.41 high and 82.00 low over the trailing 52 weeks, as of 2026-08-07.
What is United Parcel Service Inc's strongest and weakest month historically?
Historically, UPS's strongest calendar month has been Nov (average +6.21%) and its weakest Jul (average -6.16%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.