United Parcel Service Stock Price History
NYSE: UPSIndustrialsTrucking Freight/Courier ServicesUSD
94.57+0.44 (+0.47%)
At close: Oct 9, 4:03 PM ET · Delayed 15 min
UPS price history at a glance
The price history for United Parcel Service (UPS) on this page begins on November 8, 1999, when the stock closed at $70.50; it most recently closed at $94.57 on October 5, 2026. The highest price in this record is $233.72, reached on January 31, 2022; the latest close is 59.5% below that peak. Across the 26 complete calendar years in the table, UPS finished higher in 14 and lower in 12. Its best year was 2020 (+44.3%) and its worst was 2024 (-21.3%).
Over roughly 27 years the share price changed +34.1%, a 1.1% compound annual price return (excluding dividends). In the last 12 months alone, UPS has gained 10.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $233.72
- Date of high
- Jan 31, 2022
- Low since 1999
- $37.99
- Date of low
- Mar 9, 2009
- 52-week high
- $122.41
- 52-week low
- $82.00
- IPO year
- 1999
- Last close
- $94.57
UPS returns
1 week
+1.67%
1 month
-4.69%
3 months
-15.92%
6 months
-7.01%
Year to date
-4.66%
1 year
+10.89%
3 years
-39.30%
5 years
-51.42%
UPS price return, excluding dividends.
UPS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 94.57 | -6.38% |
| 2025 | 101.02 | -18.39% |
| 2024 | 123.79 | -21.27% |
| 2023 | 157.23 | -9.55% |
| 2022 | 173.84 | -18.90% |
| 2021 | 214.34 | +27.28% |
| 2020 | 168.40 | +44.28% |
| 2019 | 116.72 | +19.42% |
| 2018 | 97.74 | -17.97% |
| 2017 | 119.15 | +3.93% |
| 2016 | 114.64 | +19.13% |
| 2015 | 96.23 | -12.82% |
| 2014 | 110.38 | +7.07% |
| 2013 | 103.09 | +34.63% |
| 2012 | 76.57 | +4.62% |
| 2011 | 73.19 | +0.84% |
| 2010 | 72.58 | +26.51% |
| 2009 | 57.37 | +2.25% |
| 2008 | 56.11 | -17.50% |
| 2007 | 68.01 | -9.30% |
| 2006 | 74.98 | -0.23% |
| 2005 | 75.15 | -12.06% |
| 2004 | 85.46 | +16.04% |
| 2003 | 73.65 | +15.40% |
| 2002 | 63.82 | +12.66% |
| 2001 | 56.65 | -3.57% |
| 2000 | 58.75 | -14.86% |
| 1999* | 69.00 | -2.13% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
UPS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 94.50 | 95.08 | 93.77 | 94.57 | +0.47% | |
| 92.15 | 94.51 | 92.03 | 94.13 | +1.99% | |
| 92.79 | 93.53 | 92.22 | 92.29 | -0.88% | |
| 93.27 | 93.52 | 92.48 | 93.11 | -0.03% | |
| 93.33 | 93.64 | 91.56 | 93.14 | +0.13% | |
| 94.24 | 94.76 | 92.66 | 93.02 | -0.93% | |
| 93.87 | 94.45 | 93.34 | 93.89 | +0.48% | |
| 94.01 | 94.51 | 93.33 | 93.44 | -0.52% | |
| 94.20 | 94.54 | 93.32 | 93.93 | -0.34% | |
| 93.75 | 94.39 | 92.77 | 94.25 | +0.31% | |
| 92.86 | 93.99 | 92.31 | 93.96 | +2.07% | |
| 95.60 | 95.70 | 91.63 | 92.05 | -3.93% | |
| 95.65 | 96.92 | 95.52 | 95.82 | -0.05% | |
| 95.86 | 96.22 | 95.05 | 95.87 | +1.18% | |
| 98.76 | 98.81 | 94.23 | 94.75 | -4.35% | |
| 99.92 | 100.00 | 98.70 | 99.06 | -1.11% | |
| 100.24 | 101.05 | 99.50 | 100.17 | +1.42% | |
| 102.10 | 102.10 | 98.15 | 98.77 | -3.50% | |
| 102.94 | 103.08 | 101.95 | 102.35 | -0.11% | |
| 100.00 | 102.61 | 99.98 | 102.46 | +2.17% | |
| 100.54 | 100.89 | 99.05 | 100.28 | +0.31% | |
| 99.00 | 100.51 | 98.81 | 99.97 | +0.76% | |
| 100.11 | 100.39 | 99.10 | 99.22 | -1.25% | |
| 102.02 | 102.19 | 100.47 | 100.48 | -1.77% | |
| 103.07 | 103.46 | 102.22 | 102.29 | -1.17% | |
| 103.62 | 104.38 | 102.25 | 103.50 | +0.48% | |
| 103.30 | 104.15 | 102.73 | 103.01 | +0.34% | |
| 103.75 | 103.95 | 101.92 | 102.66 | -1.51% | |
| 104.87 | 105.05 | 103.80 | 104.23 | -1.04% | |
| 105.92 | 106.39 | 104.89 | 105.33 | -0.33% | |
| 104.80 | 106.25 | 104.20 | 105.68 | +0.03% | |
| 105.09 | 107.11 | 104.55 | 105.65 | +0.49% | |
| 103.08 | 106.17 | 103.06 | 105.14 | +2.36% | |
| 102.30 | 102.85 | 101.85 | 102.72 | +0.70% | |
| 103.22 | 103.40 | 101.77 | 102.01 | -0.56% | |
| 102.25 | 103.40 | 101.57 | 102.58 | -0.27% | |
| 102.63 | 104.13 | 102.43 | 102.86 | +0.91% | |
| 102.01 | 102.80 | 101.34 | 101.93 | -0.09% | |
| 103.22 | 103.24 | 101.97 | 102.02 | -2.37% | |
| 105.64 | 105.90 | 104.46 | 104.50 | -0.99% | |
| 104.50 | 105.75 | 104.32 | 105.54 | +1.57% | |
| 104.63 | 104.63 | 102.85 | 103.91 | -0.50% | |
| 104.94 | 105.75 | 103.81 | 104.43 | -0.28% | |
| 104.50 | 104.87 | 103.72 | 104.72 | +0.21% | |
| 103.20 | 105.25 | 102.44 | 104.50 | +1.26% | |
| 107.17 | 107.17 | 103.10 | 103.20 | -4.18% | |
| 109.02 | 109.30 | 106.92 | 107.70 | -1.29% | |
| 107.13 | 109.42 | 105.65 | 109.11 | +2.10% | |
| 105.70 | 107.35 | 105.06 | 106.87 | +2.54% | |
| 105.74 | 105.99 | 103.86 | 104.22 | -1.00% | |
| 105.20 | 105.49 | 102.83 | 105.27 | +0.68% | |
| 105.04 | 105.75 | 103.98 | 104.56 | -0.92% | |
| 108.60 | 109.20 | 103.09 | 105.53 | -6.57% | |
| 114.87 | 114.87 | 112.37 | 112.95 | -1.60% | |
| 114.66 | 115.44 | 113.30 | 114.79 | +0.60% | |
| 116.53 | 116.81 | 113.85 | 114.10 | -1.50% | |
| 116.60 | 117.58 | 115.81 | 115.84 | -0.43% | |
| 114.53 | 116.36 | 113.37 | 116.34 | +2.82% | |
| 117.90 | 118.08 | 112.66 | 113.15 | -3.88% | |
| 116.90 | 118.42 | 116.31 | 117.72 | +0.46% | |
| 113.25 | 117.32 | 113.25 | 117.18 | +3.75% | |
| 114.13 | 115.43 | 112.62 | 112.94 | -0.64% | |
| 113.38 | 114.02 | 111.34 | 113.67 | +0.69% | |
| 113.04 | 113.98 | 112.61 | 112.89 | +0.37% | |
| 111.78 | 113.41 | 111.11 | 112.47 | +1.56% | |
| 110.83 | 113.22 | 108.51 | 110.74 | +0.73% | |
| 111.53 | 111.53 | 109.03 | 109.94 | -1.80% | |
| 110.72 | 112.30 | 109.82 | 111.96 | +1.76% | |
| 110.77 | 110.77 | 109.03 | 110.02 | -0.58% | |
| 110.32 | 110.84 | 109.27 | 110.66 | +1.02% | |
| 108.04 | 111.06 | 107.30 | 109.54 | +1.90% | |
| 107.93 | 108.00 | 106.04 | 107.50 | -0.47% | |
| 108.04 | 108.43 | 106.87 | 108.01 | -0.12% | |
| 108.65 | 109.26 | 107.52 | 108.14 | -1.07% | |
| 106.21 | 109.40 | 106.21 | 109.31 | +2.99% | |
| 105.65 | 106.28 | 102.85 | 106.14 | +0.29% | |
| 106.95 | 107.39 | 105.30 | 105.83 | -1.31% | |
| 104.90 | 108.80 | 104.90 | 107.24 | +2.27% | |
| 106.09 | 107.62 | 104.82 | 104.86 | -0.26% | |
| 109.89 | 110.01 | 104.93 | 105.13 | -4.44% | |
| 109.05 | 110.83 | 109.05 | 110.02 | +1.09% | |
| 108.72 | 110.62 | 108.26 | 108.83 | +0.68% | |
| 109.97 | 110.46 | 107.25 | 108.10 | -0.51% | |
| 103.75 | 108.66 | 103.65 | 108.65 | +5.22% | |
| 105.80 | 105.99 | 102.83 | 103.26 | -4.27% | |
| 108.21 | 109.20 | 106.07 | 107.87 | +0.16% | |
| 109.27 | 109.36 | 107.62 | 107.70 | -0.77% | |
| 110.48 | 110.70 | 108.52 | 108.54 | -1.52% | |
| 109.87 | 111.22 | 109.58 | 110.22 | +1.43% | |
| 108.84 | 110.95 | 108.37 | 108.67 | -0.24% | |
| 109.28 | 110.34 | 108.12 | 108.93 | -0.08% | |
| 105.56 | 109.72 | 105.06 | 109.02 | +2.18% | |
| 106.60 | 107.31 | 105.39 | 106.69 | +0.02% | |
| 104.00 | 106.88 | 103.05 | 106.67 | +2.11% | |
| 102.89 | 104.85 | 102.89 | 104.47 | +2.45% | |
| 101.51 | 102.67 | 101.44 | 101.97 | +0.94% | |
| 99.20 | 101.17 | 98.83 | 101.02 | +2.82% | |
| 98.16 | 99.11 | 97.15 | 98.25 | -0.63% | |
| 96.70 | 98.96 | 96.15 | 98.87 | +2.11% | |
| 95.17 | 96.87 | 93.86 | 96.83 | +1.36% | |
| 96.82 | 97.23 | 94.49 | 95.53 | -3.44% | |
| 98.17 | 99.31 | 97.53 | 98.93 | +0.52% | |
| 99.05 | 100.00 | 97.94 | 98.42 | -0.03% | |
| 98.28 | 99.23 | 98.01 | 98.45 | +0.01% | |
| 100.39 | 100.39 | 96.90 | 98.44 | -1.56% | |
| 100.72 | 100.87 | 99.79 | 100.00 | -0.77% | |
| 100.73 | 101.03 | 100.01 | 100.78 | +0.68% | |
| 100.36 | 101.11 | 99.35 | 100.10 | +0.21% | |
| 98.93 | 100.79 | 98.58 | 99.89 | +1.86% | |
| 96.59 | 98.40 | 96.52 | 98.07 | +1.83% | |
| 102.32 | 102.83 | 95.98 | 96.31 | -10.47% | |
| 109.38 | 109.84 | 106.95 | 107.57 | -1.13% | |
| 106.76 | 109.11 | 106.75 | 108.80 | +2.05% | |
| 104.60 | 106.75 | 103.36 | 106.61 | +2.57% | |
| 103.99 | 105.95 | 100.45 | 103.94 | -3.97% | |
| 107.21 | 108.52 | 107.12 | 108.24 | +1.14% | |
| 107.38 | 107.74 | 106.46 | 107.02 | -0.65% | |
| 106.44 | 108.30 | 106.04 | 107.72 | +2.30% | |
| 107.00 | 107.00 | 105.27 | 105.30 | -0.95% | |
| 107.53 | 108.15 | 105.58 | 106.31 | -0.75% | |
| 105.73 | 107.50 | 105.53 | 107.11 | +0.63% | |
| 106.18 | 107.59 | 105.56 | 106.44 | +1.31% | |
| 103.36 | 105.74 | 103.36 | 105.06 | +1.44% | |
| 102.95 | 103.70 | 102.03 | 103.57 | +0.34% | |
| 102.05 | 103.47 | 101.21 | 103.22 | +1.18% | |
| 100.88 | 102.11 | 99.93 | 102.02 | +0.31% | |
| 102.16 | 102.40 | 101.26 | 101.70 | +0.06% | |
| 99.99 | 101.86 | 99.72 | 101.64 | +1.18% | |
| 100.20 | 101.54 | 99.26 | 100.45 | +2.95% | |
| 96.79 | 97.89 | 95.63 | 97.57 | +0.42% | |
| 98.05 | 98.05 | 96.39 | 97.16 | -1.04% | |
| 96.04 | 98.87 | 95.52 | 98.18 | +0.28% | |
| 98.85 | 99.70 | 97.69 | 97.91 | -0.48% | |
| 96.78 | 98.43 | 95.77 | 98.38 | +3.61% | |
| 96.12 | 96.40 | 94.70 | 94.95 | +0.16% | |
| 96.50 | 96.94 | 94.06 | 94.80 | -2.77% | |
| 97.89 | 98.94 | 97.20 | 97.50 | -0.88% | |
| 99.28 | 99.60 | 97.58 | 98.37 | -0.07% | |
| 97.05 | 98.86 | 96.27 | 98.44 | +0.79% | |
| 97.49 | 99.37 | 96.88 | 97.67 | +1.89% | |
| 97.09 | 97.64 | 95.17 | 95.86 | -0.72% | |
| 95.77 | 97.00 | 95.01 | 96.56 | -0.29% | |
| 97.40 | 97.70 | 96.24 | 96.84 | -0.95% | |
| 98.64 | 99.06 | 97.43 | 97.77 | +0.38% | |
| 97.98 | 98.40 | 97.40 | 97.40 | +0.20% | |
| 98.23 | 98.77 | 96.96 | 97.21 | -0.69% | |
| 99.63 | 99.63 | 97.42 | 97.89 | -2.89% | |
| 100.95 | 101.50 | 99.87 | 100.80 | -0.12% | |
| 100.23 | 102.23 | 99.55 | 100.92 | +0.98% | |
| 100.97 | 100.97 | 97.01 | 99.94 | -2.36% | |
| 101.87 | 102.42 | 99.41 | 102.36 | -1.64% | |
| 109.95 | 110.45 | 103.24 | 104.07 | -5.82% | |
| 113.53 | 115.62 | 109.50 | 110.50 | -2.41% | |
| 112.89 | 113.59 | 110.87 | 113.23 | -1.04% | |
| 114.42 | 115.25 | 113.17 | 114.42 | -1.33% | |
| 115.96 | 116.92 | 115.06 | 115.96 | -0.57% | |
| 114.21 | 116.76 | 114.21 | 116.63 | +2.44% | |
| 115.39 | 115.75 | 112.95 | 113.85 | -1.32% | |
| 114.92 | 116.34 | 114.50 | 115.37 | +0.30% | |
| 116.17 | 116.35 | 114.47 | 115.02 | -1.46% | |
| 115.08 | 117.14 | 114.29 | 116.73 | +1.03% | |
| 115.60 | 116.08 | 114.50 | 115.54 | -0.50% | |
| 115.17 | 116.36 | 114.21 | 116.12 | +0.53% | |
| 117.44 | 118.20 | 115.42 | 115.51 | -3.13% | |
| 118.17 | 120.00 | 117.06 | 119.24 | +0.99% | |
| 120.38 | 122.41 | 117.05 | 118.07 | -1.61% | |
| 119.70 | 120.90 | 119.29 | 120.00 | +1.10% | |
| 118.25 | 119.56 | 117.39 | 118.70 | +0.66% | |
| 117.17 | 118.00 | 116.00 | 117.92 | +0.49% | |
| 116.30 | 117.74 | 115.83 | 117.34 | +0.68% | |
| 116.00 | 116.66 | 114.90 | 116.55 | -0.16% | |
| 113.00 | 116.93 | 112.94 | 116.74 | +4.37% | |
| 110.68 | 114.30 | 110.66 | 111.85 | +1.43% | |
| 106.58 | 110.67 | 106.25 | 110.27 | +3.81% | |
| 105.85 | 107.82 | 105.26 | 106.22 | +0.22% | |
| 104.38 | 107.21 | 104.21 | 105.99 | +2.21% | |
| 107.54 | 108.18 | 103.59 | 103.70 | -3.26% | |
| 106.68 | 112.67 | 104.75 | 107.20 | +0.22% | |
| 108.21 | 108.62 | 106.78 | 106.97 | -0.94% | |
| 109.56 | 109.71 | 107.56 | 107.98 | -1.21% | |
| 108.99 | 110.04 | 108.87 | 109.30 | +0.76% | |
| 107.49 | 109.32 | 107.10 | 108.48 | +1.82% | |
| 106.00 | 107.15 | 105.15 | 106.54 | -0.35% | |
| 108.08 | 108.65 | 106.82 | 106.91 | -1.57% | |
| 107.72 | 108.99 | 107.22 | 108.62 | +1.14% | |
| 106.49 | 107.98 | 106.32 | 107.40 | +0.77% | |
| 107.09 | 108.05 | 106.15 | 106.58 | -1.34% | |
| 107.86 | 108.66 | 107.17 | 108.03 | -0.03% | |
| 108.50 | 109.67 | 106.74 | 108.06 | +1.02% | |
| 104.61 | 107.95 | 104.13 | 106.97 | +1.48% | |
| 105.52 | 106.36 | 104.10 | 105.41 | +0.18% | |
| 102.08 | 105.24 | 102.08 | 105.22 | +3.16% | |
| 100.95 | 102.32 | 100.59 | 102.00 | +0.97% | |
| 99.30 | 101.21 | 98.41 | 101.02 | +1.84% | |
| 99.56 | 99.81 | 99.05 | 99.19 | -0.45% | |
| 99.72 | 100.17 | 99.49 | 99.64 | -0.04% | |
| 100.51 | 101.00 | 99.06 | 99.68 | -0.86% | |
| 100.52 | 100.89 | 99.95 | 100.54 | -0.12% | |
| 100.20 | 101.07 | 99.90 | 100.66 | +0.47% | |
| 100.69 | 100.90 | 99.88 | 100.19 | -0.54% | |
| 101.63 | 102.00 | 100.03 | 100.73 | -1.17% | |
| 101.11 | 102.19 | 100.12 | 101.92 | -0.16% | |
| 101.33 | 102.89 | 101.19 | 102.08 | +1.11% | |
| 100.18 | 101.40 | 99.91 | 100.96 | +0.85% | |
| 100.14 | 100.68 | 99.12 | 100.11 | +0.04% | |
| 101.00 | 101.26 | 99.75 | 100.07 | -0.84% | |
| 101.06 | 101.66 | 100.02 | 100.92 | +0.44% | |
| 100.11 | 101.20 | 99.00 | 100.48 | +0.84% | |
| 97.14 | 100.11 | 97.10 | 99.64 | +2.75% | |
| 95.60 | 97.19 | 95.53 | 96.97 | +1.49% | |
| 95.04 | 96.43 | 94.87 | 95.55 | +0.72% | |
| 95.00 | 95.85 | 94.58 | 94.87 | +0.12% | |
| 98.31 | 98.69 | 94.50 | 94.76 | -3.51% | |
| 96.06 | 98.25 | 95.89 | 98.21 | +2.75% | |
| 95.44 | 96.00 | 94.50 | 95.58 | +0.38% | |
| 95.54 | 96.66 | 95.03 | 95.22 | -0.60% | |
| 95.53 | 96.35 | 95.29 | 95.79 | +0.13% | |
| 94.25 | 95.80 | 93.76 | 95.67 | +1.20% | |
| 94.05 | 95.38 | 93.54 | 94.54 | +1.05% | |
| 94.70 | 94.75 | 93.35 | 93.56 | -1.16% | |
| 91.58 | 96.22 | 91.31 | 94.66 | +4.17% | |
| 92.78 | 93.84 | 90.84 | 90.87 | -1.67% | |
| 93.23 | 94.00 | 92.38 | 92.41 | -0.45% | |
| 93.60 | 93.68 | 92.07 | 92.83 | -1.44% | |
| 94.22 | 95.41 | 93.56 | 94.19 | -1.86% | |
| 95.71 | 96.71 | 95.16 | 95.98 | +0.01% | |
| 96.10 | 97.12 | 95.75 | 95.97 | -0.22% | |
| 95.55 | 96.50 | 95.35 | 96.18 | +1.21% | |
| 93.81 | 95.50 | 92.86 | 95.03 | +2.12% | |
| 95.84 | 95.92 | 92.05 | 93.06 | -3.01% | |
| 93.40 | 96.22 | 93.20 | 95.95 | +2.51% | |
| 93.10 | 93.92 | 92.63 | 93.60 | +0.74% | |
| 92.43 | 94.03 | 91.10 | 92.91 | -0.36% | |
| 93.75 | 94.60 | 92.88 | 93.25 | -0.89% | |
| 96.41 | 96.41 | 93.59 | 94.09 | -2.42% | |
| 94.92 | 96.90 | 94.58 | 96.42 | +1.43% | |
| 97.08 | 98.30 | 94.86 | 95.06 | -2.40% | |
| 96.90 | 98.29 | 95.73 | 97.40 | +1.08% | |
| 98.45 | 100.57 | 95.00 | 96.36 | +8.00% | |
| 88.22 | 89.32 | 88.22 | 89.22 | +2.29% | |
| 87.92 | 88.31 | 87.14 | 87.22 | +0.22% | |
| 87.53 | 88.47 | 86.30 | 87.03 | -0.06% | |
| 87.75 | 88.21 | 86.93 | 87.08 | -1.11% | |
| 86.75 | 88.70 | 86.37 | 88.06 | +1.32% | |
| 86.65 | 87.50 | 86.40 | 86.91 | +0.58% | |
| 85.67 | 86.78 | 85.24 | 86.41 | +0.90% | |
| 84.75 | 85.73 | 83.85 | 85.64 | +1.84% | |
| 84.24 | 84.93 | 83.61 | 84.09 | +0.05% | |
| 82.50 | 84.30 | 82.00 | 84.05 | +1.05% | |
| 83.18 | 83.99 | 82.86 | 83.18 | +0.37% | |
| 85.40 | 86.06 | 82.55 | 82.87 | -2.83% | |
| 86.28 | 86.48 | 84.88 | 85.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UPS chart for longer ranges.