United Parcel Service Inc (UPS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +9.1% vs the 50-day and +3.8% vs the 200-day average, 10.3% below the 52-week high and +22.6% off the 52-week low; a death cross printed 27 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: United Parcel Service Inc trades 9.1% above its 50-day and 3.8% above its 200-day moving average. (as of 2026-10-30)

United Parcel Service moves packages and freight through two main units: a domestic US arm handling time-definite air and ground delivery, and an international arm covering Europe, the Middle East, Africa, Canada, Latin America and Asia. It also runs freight forwarding by air and sea, customs clearance, contract logistics and healthcare distribution.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the UPS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	107.94	109.08	107.71	108.25	+0.86%	5,433,357
2026-10-29	106.20	107.35	105.05	107.33	+1.62%	4,411,600
2026-10-28	105.39	106.40	104.00	105.62	-0.44%	5,893,400
2026-10-27	101.54	106.59	99.61	106.09	+5.75%	10,930,900
2026-10-26	101.65	102.15	99.87	100.32	-0.73%	6,480,600
2026-10-23	100.90	101.58	99.08	101.06	-0.45%	3,601,600
2026-10-22	99.26	101.97	98.97	101.52	+1.96%	4,703,200
2026-10-21	99.12	100.29	98.47	99.57	+1.07%	4,639,700
2026-10-20	97.44	99.78	97.29	98.52	+1.09%	3,634,000
2026-10-19	97.25	97.69	96.77	97.46	-0.02%	3,303,800
2026-10-16	98.48	99.75	96.62	97.48	-0.36%	5,512,000
2026-10-15	96.31	98.37	96.08	97.83	+2.14%	5,903,500
2026-10-14	94.61	95.82	94.23	95.78	+1.04%	4,253,200
2026-10-13	95.75	96.05	94.13	94.79	-0.58%	3,104,500
2026-10-12	94.50	95.38	93.85	95.34	+0.81%	3,763,100
2026-10-09	94.50	95.08	93.77	94.57	+0.47%	3,566,000
2026-10-08	92.15	94.51	92.03	94.13	+1.99%	6,724,600
2026-10-07	92.79	93.53	92.22	92.29	-0.88%	5,163,200
2026-10-06	93.27	93.52	92.48	93.11	-0.03%	3,902,200
2026-10-05	93.33	93.64	91.56	93.14	+0.13%	4,791,100
2026-10-02	94.24	94.76	92.66	93.02	-0.93%	4,675,700
2026-10-01	93.87	94.45	93.34	93.89	+0.48%	4,791,000
2026-09-30	94.01	94.51	93.33	93.44	-0.52%	3,857,700
2026-09-29	94.20	94.54	93.32	93.93	-0.34%	4,288,700
2026-09-28	93.75	94.39	92.77	94.25	+0.31%	4,796,900
2026-09-25	92.86	93.99	92.31	93.96	+2.07%	4,933,500
2026-09-24	95.60	95.70	91.63	92.05	-3.93%	8,501,700
2026-09-23	95.65	96.92	95.52	95.82	-0.05%	4,415,100
2026-09-22	95.86	96.22	95.05	95.87	+1.18%	4,087,200
2026-09-21	98.76	98.81	94.23	94.75	-4.35%	9,572,100
2026-09-18	99.92	100.00	98.70	99.06	-1.11%	9,400,700
2026-09-17	100.24	101.05	99.50	100.17	+1.42%	3,196,000
2026-09-16	102.10	102.10	98.15	98.77	-3.50%	4,943,500
2026-09-15	102.94	103.08	101.95	102.35	-0.11%	3,904,300
2026-09-14	100.00	102.61	99.98	102.46	+2.17%	4,279,400
2026-09-11	100.54	100.89	99.05	100.28	+0.31%	3,729,900
2026-09-10	99.00	100.51	98.81	99.97	+0.76%	2,681,600
2026-09-09	100.11	100.39	99.10	99.22	-1.25%	3,453,800
2026-09-08	102.02	102.19	100.47	100.48	-1.77%	3,704,900
2026-09-04	103.07	103.46	102.22	102.29	-1.17%	3,106,400
2026-09-03	103.62	104.38	102.25	103.50	+0.48%	4,810,800
2026-09-02	103.30	104.15	102.73	103.01	+0.34%	3,131,200
2026-09-01	103.75	103.95	101.92	102.66	-1.51%	3,657,700
2026-08-31	104.87	105.05	103.80	104.23	-1.04%	5,029,700
2026-08-28	105.92	106.39	104.89	105.33	-0.33%	2,343,400
2026-08-27	104.80	106.25	104.20	105.68	+0.03%	2,808,500
2026-08-26	105.09	107.11	104.55	105.65	+0.49%	4,638,200
2026-08-25	103.08	106.17	103.06	105.14	+2.36%	7,282,843
2026-08-24	102.30	102.85	101.84	102.72	+0.70%	4,257,828
2026-08-21	103.22	103.40	101.77	102.01	-0.56%	3,584,100
2026-08-20	102.25	103.40	101.57	102.58	-0.27%	3,740,400
2026-08-19	102.63	104.13	102.43	102.86	+0.91%	4,265,200
2026-08-18	102.01	102.80	101.34	101.93	-0.09%	3,624,600
2026-08-17	103.22	103.24	101.97	102.02	-2.37%	4,547,500
2026-08-14	105.64	105.90	104.46	104.50	-0.99%	4,264,900
2026-08-13	104.50	105.75	104.32	105.54	+1.57%	4,253,700
2026-08-12	104.63	104.63	102.85	103.91	-0.50%	5,217,400
2026-08-11	104.94	105.75	103.81	104.43	-0.28%	4,367,700
2026-08-10	104.50	104.87	103.72	104.72	+0.21%	4,650,727
2026-08-07	103.20	105.25	102.44	104.50	+1.26%	5,645,300
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

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).

Jan-1.84%
Feb+3.72%
Mar-3.86%
Apr-2.23%
May-2.71%
Jun+1.99%
Jul-6.16%
Aug-2.31%
Sep-2.82%
Oct+2.20%
Nov+6.21%
Dec-2.21%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is United Parcel Service Inc's (UPS) latest close?

108.25 on 2026-10-30, from the Closelook data lake's daily price record.

What is UPS's 52-week high and low?

122.41 high and 90.84 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on UPS?

Recovery attempt under the 200-day: Trades +9.1% vs the 50-day and +3.8% vs the 200-day average, 10.3% below the 52-week high and +22.6% off the 52-week low; a death cross printed 27 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is UPS above its 50-day and 200-day moving averages?

United Parcel Service Inc trades 9.1% above its 50-day and 3.8% above its 200-day moving average (9.7% above its 20-day). As of 2026-10-30.