UPS - UNITED PARCEL SERVICE INC
104.07
-6.430 -6.179%
Share volume: 11,558,441
Last Updated: 03-05-2026
Transportation/Trucking & Courier Services, Except Air:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$110.50
-6.43
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $109.95 | $109.95 | $110.45 | $110.45 | $103.24 | $103.24 | $104.07 | $104.07 | 11,558,441 | $11,558,441.00 |
| 03-04-2026 | $113.53 | $113.53 | $115.62 | $115.62 | $109.50 | $109.50 | $110.50 | $110.50 | 11,433,908 | $11,433,908.00 |
| 03-03-2026 | $112.89 | $112.89 | $113.59 | $113.59 | $110.87 | $110.87 | $113.23 | $113.23 | 4,839,944 | $4,839,944.00 |
| 03-02-2026 | $114.42 | $114.42 | $115.25 | $115.25 | $113.17 | $113.17 | $114.42 | $114.42 | 5,013,043 | $5,013,043.00 |
| 02-27-2026 | $115.96 | $115.96 | $116.92 | $116.92 | $115.06 | $115.06 | $115.96 | $115.96 | 6,239,593 | $6,239,593.00 |
| 02-26-2026 | $114.21 | $114.21 | $116.76 | $116.76 | $114.21 | $114.21 | $116.63 | $116.63 | 5,314,272 | $5,314,272.00 |
| 02-25-2026 | $115.39 | $115.39 | $115.75 | $115.75 | $112.95 | $112.95 | $113.85 | $113.85 | 4,023,529 | $4,023,529.00 |
| 02-24-2026 | $114.92 | $114.92 | $116.34 | $116.34 | $114.50 | $114.50 | $115.37 | $115.37 | 2,658,016 | $2,658,016.00 |
| 02-23-2026 | $116.17 | $116.17 | $116.35 | $116.35 | $114.47 | $114.47 | $115.02 | $115.02 | 5,181,500 | $5,181,500.00 |
| 02-20-2026 | $115.08 | $115.08 | $117.14 | $117.14 | $114.29 | $114.29 | $116.73 | $116.73 | 4,947,472 | $4,947,472.00 |