UPS - UNITED PARCEL SERVICE INC
98.44
-1.560 -1.585%
Share volume: 6,191,639
Last Updated: 05-12-2026
Transportation/Trucking & Courier Services, Except Air:
8.60%
PREVIOUS CLOSE
CHG
CHG%
$100.00
-1.56
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $100.39 | $100.39 | $100.39 | $100.39 | $96.90 | $96.90 | $98.44 | $98.44 | 6,191,639 | $6,191,639.00 |
| 05-11-2026 | $100.72 | $100.72 | $100.87 | $100.87 | $99.79 | $99.79 | $100.00 | $100.00 | 5,327,993 | $5,327,993.00 |
| 05-08-2026 | $100.73 | $100.73 | $101.03 | $101.03 | $100.01 | $100.01 | $100.78 | $100.78 | 4,780,824 | $4,780,824.00 |
| 05-07-2026 | $100.36 | $100.36 | $101.11 | $101.11 | $99.35 | $99.35 | $100.10 | $100.10 | 5,808,740 | $5,808,740.00 |
| 05-06-2026 | $98.93 | $98.93 | $100.79 | $100.79 | $98.58 | $98.58 | $99.89 | $99.89 | 7,358,692 | $7,358,692.00 |
| 05-05-2026 | $96.59 | $96.59 | $98.40 | $98.40 | $96.52 | $96.52 | $98.07 | $98.07 | 7,129,279 | $7,129,279.00 |
| 05-04-2026 | $102.32 | $102.32 | $102.83 | $102.83 | $95.98 | $95.98 | $96.31 | $96.31 | 18,538,493 | $18,538,493.00 |
| 05-01-2026 | $109.38 | $109.38 | $109.84 | $109.84 | $106.95 | $106.95 | $107.57 | $107.57 | 4,225,215 | $4,225,215.00 |
| 04-30-2026 | $106.76 | $106.76 | $109.11 | $109.11 | $106.75 | $106.75 | $108.80 | $108.80 | 6,091,154 | $6,091,154.00 |
| 04-29-2026 | $104.60 | $104.60 | $106.75 | $106.75 | $103.36 | $103.36 | $106.61 | $106.61 | 6,216,593 | $6,216,593.00 |