United Parcel Service Inc (UPS) stock
UPSNYSETrucking & Courier Services (No Air)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 15/309% below fair value
$108.25+0.92 (+0.86%)
Close on Oct 30, 2026Market cap $92.10BP/E 20.1Yield 6.06%
Price history
United Parcel Service share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$108.25
+0.86% on the day
52-week range
$90.84 – $122.41
-11.6% from the high
Change over 52 weeks
+13.9%
From $95.06 on Oct 30, 2025
Average volume
4.85M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $107.94 | $109.12 | $107.71 | $108.25 | +0.86% | 5,445,786 |
| Oct 29, 2026 | $106.20 | $107.35 | $105.05 | $107.33 | +1.62% | 4,415,301 |
| Oct 28, 2026 | $105.39 | $106.40 | $104.00 | $105.62 | -0.44% | 5,895,705 |
| Oct 27, 2026 | $101.54 | $106.59 | $99.61 | $106.09 | +5.75% | 10,934,910 |
| Oct 26, 2026 | $101.65 | $102.15 | $99.87 | $100.32 | -0.73% | 6,487,494 |
| Oct 23, 2026 | $100.90 | $101.58 | $99.08 | $101.06 | -0.45% | 3,603,374 |
| Oct 22, 2026 | $99.26 | $101.97 | $98.97 | $101.52 | +1.96% | 4,712,281 |
| Oct 21, 2026 | $99.12 | $100.29 | $98.47 | $99.57 | +1.07% | 4,640,665 |
| Oct 20, 2026 | $97.44 | $99.78 | $97.29 | $98.52 | +1.09% | 3,636,646 |
| Oct 19, 2026 | $97.25 | $97.69 | $96.77 | $97.46 | -0.02% | 3,304,713 |
| Oct 16, 2026 | $98.48 | $99.75 | $96.62 | $97.48 | -0.36% | 5,513,036 |
| Oct 15, 2026 | $96.31 | $98.37 | $96.08 | $97.83 | +2.14% | 5,904,382 |
| Oct 14, 2026 | $94.61 | $95.82 | $94.23 | $95.78 | +1.04% | 4,259,283 |
| Oct 13, 2026 | $95.75 | $96.05 | $94.13 | $94.79 | -0.58% | 3,108,862 |
| Oct 12, 2026 | $94.50 | $95.38 | $93.85 | $95.34 | +0.81% | 3,765,480 |
| Oct 9, 2026 | $94.50 | $95.08 | $93.77 | $94.57 | +0.47% | 3,566,398 |
| Oct 8, 2026 | $92.15 | $94.51 | $92.03 | $94.13 | +1.99% | 6,725,483 |
| Oct 7, 2026 | $92.79 | $93.53 | $92.22 | $92.29 | -0.88% | 5,165,261 |
| Oct 6, 2026 | $93.27 | $93.52 | $92.48 | $93.11 | -0.03% | 3,906,587 |
| Oct 5, 2026 | $93.33 | $93.64 | $91.56 | $93.14 | +0.13% | 4,797,588 |
| Oct 2, 2026 | $94.24 | $94.76 | $92.66 | $93.02 | -0.93% | 4,677,714 |
| Oct 1, 2026 | $93.87 | $94.45 | $93.34 | $93.89 | +0.48% | 4,794,362 |
| Sep 30, 2026 | $94.01 | $94.51 | $93.33 | $93.44 | -0.52% | 3,858,602 |
| Sep 29, 2026 | $94.20 | $94.54 | $93.32 | $93.93 | -0.34% | 4,290,049 |
| Sep 28, 2026 | $93.75 | $94.39 | $92.77 | $94.25 | +0.31% | 4,796,851 |
| Sep 25, 2026 | $92.86 | $93.99 | $92.31 | $93.96 | +2.07% | 4,935,254 |
| Sep 24, 2026 | $95.60 | $95.70 | $91.63 | $92.05 | -3.93% | 8,501,724 |
| Sep 23, 2026 | $95.65 | $96.92 | $95.52 | $95.82 | -0.05% | 4,421,429 |
| Sep 22, 2026 | $95.86 | $96.22 | $95.05 | $95.87 | +1.18% | 4,087,235 |
| Sep 21, 2026 | $98.76 | $98.81 | $94.23 | $94.75 | -4.35% | 9,572,142 |
| Sep 18, 2026 | $99.92 | $100.00 | $98.70 | $99.06 | -1.11% | 9,407,920 |
| Sep 17, 2026 | $100.24 | $101.05 | $99.50 | $100.17 | +1.42% | 3,197,483 |
| Sep 16, 2026 | $102.10 | $102.10 | $98.15 | $98.77 | -3.50% | 4,947,364 |
| Sep 15, 2026 | $102.94 | $103.08 | $101.95 | $102.35 | -0.11% | 3,906,189 |
| Sep 14, 2026 | $100.00 | $102.61 | $99.98 | $102.46 | +2.17% | 4,280,106 |
| Sep 11, 2026 | $100.54 | $100.89 | $99.05 | $100.28 | +0.31% | 3,732,720 |
| Sep 10, 2026 | $99.00 | $100.51 | $98.81 | $99.97 | +0.76% | 2,682,904 |
| Sep 9, 2026 | $100.11 | $100.39 | $99.10 | $99.22 | -1.25% | 3,455,258 |
| Sep 8, 2026 | $102.02 | $102.19 | $100.47 | $100.48 | -1.77% | 3,709,296 |
| Sep 4, 2026 | $103.07 | $103.46 | $102.22 | $102.29 | -1.17% | 3,108,974 |
| Sep 3, 2026 | $103.62 | $104.38 | $102.25 | $103.50 | +0.48% | 4,812,873 |
| Sep 2, 2026 | $103.30 | $104.15 | $102.73 | $103.01 | +0.34% | 3,132,819 |
| Sep 1, 2026 | $103.75 | $103.95 | $101.92 | $102.66 | -1.51% | 3,659,414 |
| Aug 31, 2026 | $104.87 | $105.05 | $103.80 | $104.23 | -1.04% | 5,031,433 |
| Aug 28, 2026 | $105.92 | $106.39 | $104.89 | $105.33 | -0.33% | 2,346,933 |
| Aug 27, 2026 | $104.80 | $106.25 | $104.20 | $105.68 | +0.03% | 2,810,776 |
| Aug 26, 2026 | $105.09 | $107.11 | $104.55 | $105.65 | +0.49% | 4,640,421 |
| Aug 25, 2026 | $103.08 | $106.17 | $103.06 | $105.14 | +2.36% | 7,282,843 |
| Aug 24, 2026 | $102.30 | $102.85 | $101.85 | $102.72 | +0.70% | 4,257,828 |
| Aug 21, 2026 | $103.22 | $103.40 | $101.77 | $102.01 | -0.56% | 3,587,423 |
| Aug 20, 2026 | $102.25 | $103.40 | $101.57 | $102.58 | -0.27% | 3,740,409 |
| Aug 19, 2026 | $102.63 | $104.13 | $102.43 | $102.86 | +0.91% | 4,265,150 |
| Aug 18, 2026 | $102.01 | $102.80 | $101.34 | $101.93 | -0.09% | 3,624,608 |
| Aug 17, 2026 | $103.22 | $103.24 | $101.97 | $102.02 | -2.37% | 4,547,515 |
| Aug 14, 2026 | $105.64 | $105.90 | $104.46 | $104.50 | -0.99% | 4,264,854 |
| Aug 13, 2026 | $104.50 | $105.75 | $104.32 | $105.54 | +1.57% | 4,253,684 |
| Aug 12, 2026 | $104.63 | $104.63 | $102.85 | $103.91 | -0.50% | 5,217,367 |
| Aug 11, 2026 | $104.94 | $105.75 | $103.81 | $104.43 | -0.28% | 4,367,676 |
| Aug 10, 2026 | $104.50 | $104.87 | $103.72 | $104.72 | +0.21% | 4,650,727 |
| Aug 7, 2026 | $103.20 | $105.25 | $102.44 | $104.50 | +1.26% | 5,645,330 |
| Aug 6, 2026 | $107.17 | $107.17 | $103.10 | $103.20 | -4.18% | 8,997,437 |
| Aug 5, 2026 | $109.02 | $109.30 | $106.92 | $107.70 | -1.29% | 3,936,767 |
| Aug 4, 2026 | $107.13 | $109.42 | $105.65 | $109.11 | +2.10% | 4,303,211 |
| Aug 3, 2026 | $105.70 | $107.35 | $105.06 | $106.87 | +2.54% | 5,712,781 |
| Jul 31, 2026 | $105.74 | $105.99 | $103.86 | $104.22 | -1.00% | 5,610,888 |
| Jul 30, 2026 | $105.20 | $105.49 | $102.83 | $105.27 | +0.68% | 5,913,584 |
| Jul 29, 2026 | $105.04 | $105.75 | $103.98 | $104.56 | -0.92% | 6,039,023 |
| Jul 28, 2026 | $108.60 | $109.20 | $103.09 | $105.53 | -6.57% | 14,300,910 |
| Jul 27, 2026 | $114.87 | $114.87 | $112.37 | $112.95 | -1.60% | 6,723,746 |
| Jul 24, 2026 | $114.66 | $115.44 | $113.30 | $114.79 | +0.60% | 3,881,075 |
| Jul 23, 2026 | $116.53 | $116.81 | $113.85 | $114.10 | -1.50% | 4,198,359 |
| Jul 22, 2026 | $116.60 | $117.58 | $115.81 | $115.84 | -0.43% | 3,196,930 |
| Jul 21, 2026 | $114.53 | $116.36 | $113.37 | $116.34 | +2.82% | 4,349,862 |
| Jul 20, 2026 | $117.90 | $118.08 | $112.66 | $113.15 | -3.88% | 7,648,289 |
| Jul 17, 2026 | $116.90 | $118.42 | $116.31 | $117.72 | +0.46% | 7,152,510 |
| Jul 16, 2026 | $113.25 | $117.32 | $113.25 | $117.18 | +3.75% | 5,057,595 |
| Jul 15, 2026 | $114.13 | $115.43 | $112.62 | $112.94 | -0.64% | 4,072,048 |
| Jul 14, 2026 | $113.38 | $114.02 | $111.34 | $113.67 | +0.69% | 3,066,730 |
| Jul 13, 2026 | $113.04 | $113.98 | $112.61 | $112.89 | +0.37% | 2,866,409 |
| Jul 10, 2026 | $111.78 | $113.41 | $111.11 | $112.47 | +1.56% | 3,410,443 |
| Jul 9, 2026 | $110.83 | $113.22 | $108.51 | $110.74 | +0.73% | 6,272,915 |
| Jul 8, 2026 | $111.53 | $111.53 | $109.03 | $109.94 | -1.80% | 3,752,470 |
| Jul 7, 2026 | $110.72 | $112.30 | $109.82 | $111.96 | +1.76% | 4,619,313 |
| Jul 6, 2026 | $110.77 | $110.77 | $109.03 | $110.02 | -0.58% | 3,169,275 |
| Jul 2, 2026 | $110.32 | $110.84 | $109.27 | $110.66 | +1.02% | 3,377,852 |
| Jul 1, 2026 | $108.04 | $111.06 | $107.30 | $109.54 | +1.90% | 4,218,816 |
| Jun 30, 2026 | $107.93 | $108.00 | $106.04 | $107.50 | -0.47% | 3,363,987 |
| Jun 29, 2026 | $108.04 | $108.43 | $106.87 | $108.01 | -0.12% | 3,077,613 |
| Jun 26, 2026 | $108.65 | $109.26 | $107.52 | $108.14 | -1.07% | 6,288,588 |
| Jun 25, 2026 | $106.21 | $109.40 | $106.21 | $109.31 | +2.99% | 5,821,607 |
| Jun 24, 2026 | $105.65 | $106.28 | $102.85 | $106.14 | +0.29% | 4,999,882 |
| Jun 23, 2026 | $106.95 | $107.39 | $105.30 | $105.83 | -1.31% | 4,023,904 |
| Jun 22, 2026 | $104.90 | $108.80 | $104.90 | $107.24 | +2.27% | 5,483,838 |
| Jun 18, 2026 | $106.09 | $107.62 | $104.82 | $104.86 | -0.26% | 13,306,360 |
| Jun 17, 2026 | $109.89 | $110.01 | $104.93 | $105.13 | -4.44% | 4,759,680 |
| Jun 16, 2026 | $109.05 | $110.83 | $109.05 | $110.02 | +1.09% | 4,986,626 |
| Jun 15, 2026 | $108.72 | $110.62 | $108.26 | $108.83 | +0.68% | 4,889,974 |
| Jun 12, 2026 | $109.97 | $110.46 | $107.25 | $108.10 | -0.51% | 3,714,549 |
| Jun 11, 2026 | $103.75 | $108.66 | $103.65 | $108.65 | +5.22% | 5,086,894 |
| Jun 10, 2026 | $105.80 | $105.99 | $102.83 | $103.26 | -4.27% | 5,569,621 |
| Jun 9, 2026 | $108.21 | $109.20 | $106.07 | $107.87 | +0.16% | 5,901,948 |
| Jun 8, 2026 | $109.27 | $109.36 | $107.62 | $107.70 | -0.77% | 4,544,456 |
| Jun 5, 2026 | $110.48 | $110.70 | $108.52 | $108.54 | -1.52% | 4,048,189 |
| Jun 4, 2026 | $109.87 | $111.22 | $109.58 | $110.22 | +1.43% | 5,759,822 |
| Jun 3, 2026 | $108.84 | $110.95 | $108.37 | $108.67 | -0.24% | 6,303,775 |
| Jun 2, 2026 | $109.28 | $110.34 | $108.12 | $108.93 | -0.08% | 5,894,387 |
| Jun 1, 2026 | $105.56 | $109.72 | $105.06 | $109.02 | +2.18% | 6,088,488 |
| May 29, 2026 | $106.60 | $107.31 | $105.39 | $106.69 | +0.02% | 10,465,970 |
| May 28, 2026 | $104.00 | $106.88 | $103.05 | $106.67 | +2.11% | 6,194,822 |
| May 27, 2026 | $102.89 | $104.85 | $102.89 | $104.47 | +2.45% | 6,114,875 |
| May 26, 2026 | $101.51 | $102.67 | $101.44 | $101.97 | +0.94% | 4,610,291 |
| May 22, 2026 | $99.20 | $101.17 | $98.83 | $101.02 | +2.82% | 4,540,934 |
| May 21, 2026 | $98.16 | $99.11 | $97.15 | $98.25 | -0.63% | 4,478,415 |
| May 20, 2026 | $96.70 | $98.96 | $96.15 | $98.87 | +2.11% | 4,792,528 |
| May 19, 2026 | $95.17 | $96.87 | $93.86 | $96.83 | +1.36% | 5,199,507 |
| May 18, 2026 | $96.82 | $97.23 | $94.49 | $95.53 | -3.44% | 6,396,170 |
| May 15, 2026 | $98.17 | $99.31 | $97.53 | $98.93 | +0.52% | 5,567,474 |
| May 14, 2026 | $99.05 | $100.00 | $97.94 | $98.42 | -0.03% | 5,443,655 |
| May 13, 2026 | $98.28 | $99.23 | $98.01 | $98.45 | +0.01% | 5,029,760 |
| May 12, 2026 | $100.39 | $100.39 | $96.90 | $98.44 | -1.56% | 6,197,726 |
| May 11, 2026 | $100.72 | $100.87 | $99.79 | $100.00 | -0.77% | 5,327,993 |
| May 8, 2026 | $100.73 | $101.03 | $100.01 | $100.78 | +0.68% | 4,780,824 |
| May 7, 2026 | $100.36 | $101.11 | $99.35 | $100.10 | +0.21% | 5,808,740 |
| May 6, 2026 | $98.93 | $100.79 | $98.58 | $99.89 | +1.86% | 7,358,692 |
| May 5, 2026 | $96.59 | $98.40 | $96.52 | $98.07 | +1.83% | 7,129,279 |
| May 4, 2026 | $102.32 | $102.83 | $95.98 | $96.31 | -10.47% | 18,538,490 |
| May 1, 2026 | $109.38 | $109.84 | $106.95 | $107.57 | -1.13% | 4,225,215 |
| Apr 30, 2026 | $106.76 | $109.11 | $106.75 | $108.80 | +2.05% | 6,091,154 |
| Apr 29, 2026 | $104.60 | $106.75 | $103.36 | $106.61 | +2.57% | 6,216,593 |
| Apr 28, 2026 | $103.99 | $105.95 | $100.45 | $103.94 | -3.97% | 12,540,130 |
| Apr 27, 2026 | $107.21 | $108.52 | $107.12 | $108.24 | +1.14% | 6,570,581 |
| Apr 24, 2026 | $107.38 | $107.74 | $106.46 | $107.02 | -0.65% | 4,168,018 |
| Apr 23, 2026 | $106.44 | $108.30 | $106.04 | $107.72 | +2.30% | 4,422,779 |
| Apr 22, 2026 | $107.00 | $107.00 | $105.27 | $105.30 | -0.95% | 3,634,497 |
| Apr 21, 2026 | $107.53 | $108.15 | $105.58 | $106.31 | -0.75% | 4,082,172 |
| Apr 20, 2026 | $105.73 | $107.50 | $105.53 | $107.11 | +0.63% | 3,639,307 |
| Apr 17, 2026 | $106.18 | $107.59 | $105.56 | $106.44 | +1.31% | 5,506,236 |
| Apr 16, 2026 | $103.36 | $105.74 | $103.36 | $105.06 | +1.44% | 5,295,660 |
| Apr 15, 2026 | $102.95 | $103.70 | $102.03 | $103.57 | +0.34% | 5,193,491 |
| Apr 14, 2026 | $102.05 | $103.47 | $101.21 | $103.22 | +1.18% | 4,703,589 |
| Apr 13, 2026 | $100.88 | $102.11 | $99.93 | $102.02 | +0.31% | 3,799,948 |
| Apr 10, 2026 | $102.16 | $102.40 | $101.26 | $101.70 | +0.06% | 4,491,038 |
| Apr 9, 2026 | $99.99 | $101.86 | $99.72 | $101.64 | +1.18% | 4,361,814 |
| Apr 8, 2026 | $100.20 | $101.54 | $99.26 | $100.45 | +2.95% | 5,926,671 |
| Apr 7, 2026 | $96.79 | $97.89 | $95.63 | $97.57 | +0.42% | 4,480,923 |
| Apr 6, 2026 | $98.05 | $98.05 | $96.39 | $97.16 | -1.04% | 4,690,761 |
| Apr 2, 2026 | $96.04 | $98.87 | $95.52 | $98.18 | +0.28% | 4,060,346 |
| Apr 1, 2026 | $98.85 | $99.70 | $97.69 | $97.91 | -0.48% | 5,101,616 |
| Mar 31, 2026 | $96.78 | $98.43 | $95.77 | $98.38 | +3.61% | 6,868,280 |
| Mar 30, 2026 | $96.12 | $96.40 | $94.70 | $94.95 | +0.16% | 5,232,638 |
| Mar 27, 2026 | $96.50 | $96.94 | $94.06 | $94.80 | -2.77% | 5,914,679 |
| Mar 26, 2026 | $97.89 | $98.94 | $97.20 | $97.50 | -0.88% | 3,790,887 |
| Mar 25, 2026 | $99.28 | $99.60 | $97.58 | $98.37 | -0.07% | 3,350,971 |
| Mar 24, 2026 | $97.05 | $98.86 | $96.27 | $98.44 | +0.79% | 4,249,788 |
| Mar 23, 2026 | $97.49 | $99.37 | $96.88 | $97.67 | +1.89% | 7,412,107 |
| Mar 20, 2026 | $97.09 | $97.64 | $95.17 | $95.86 | -0.72% | 34,639,780 |
| Mar 19, 2026 | $95.77 | $97.00 | $95.01 | $96.56 | -0.29% | 5,304,754 |
| Mar 18, 2026 | $97.40 | $97.70 | $96.24 | $96.84 | -0.95% | 5,417,789 |
| Mar 17, 2026 | $98.64 | $99.06 | $97.43 | $97.77 | +0.38% | 4,187,622 |
| Mar 16, 2026 | $97.98 | $98.40 | $97.40 | $97.40 | +0.20% | 4,867,712 |
| Mar 13, 2026 | $98.23 | $98.77 | $96.96 | $97.21 | -0.69% | 4,431,474 |
| Mar 12, 2026 | $99.63 | $99.63 | $97.42 | $97.89 | -2.89% | 6,366,283 |
| Mar 11, 2026 | $100.95 | $101.50 | $99.87 | $100.80 | -0.12% | 4,061,185 |
| Mar 10, 2026 | $100.23 | $102.23 | $99.55 | $100.92 | +0.98% | 6,255,544 |
| Mar 9, 2026 | $100.97 | $100.97 | $97.01 | $99.94 | -2.36% | 10,354,800 |
| Mar 6, 2026 | $101.87 | $102.42 | $99.41 | $102.36 | -1.64% | 9,494,756 |
| Mar 5, 2026 | $109.95 | $110.45 | $103.24 | $104.07 | -5.82% | 11,572,870 |
| Mar 4, 2026 | $113.53 | $115.62 | $109.50 | $110.50 | -2.41% | 11,433,910 |
| Mar 3, 2026 | $112.89 | $113.59 | $110.87 | $113.23 | -1.04% | 4,839,944 |
| Mar 2, 2026 | $114.42 | $115.25 | $113.17 | $114.42 | -1.33% | 5,013,043 |
| Feb 27, 2026 | $115.96 | $116.92 | $115.06 | $115.96 | -0.57% | 6,239,593 |
| Feb 26, 2026 | $114.21 | $116.76 | $114.21 | $116.63 | +2.44% | 5,314,272 |
| Feb 25, 2026 | $115.39 | $115.75 | $112.95 | $113.85 | -1.32% | 4,023,529 |
| Feb 24, 2026 | $114.92 | $116.34 | $114.50 | $115.37 | +0.30% | 2,658,016 |
| Feb 23, 2026 | $116.17 | $116.35 | $114.47 | $115.02 | -1.46% | 5,181,500 |
| Feb 20, 2026 | $115.08 | $117.14 | $114.29 | $116.73 | +1.03% | 4,947,472 |
| Feb 19, 2026 | $115.60 | $116.08 | $114.50 | $115.54 | -0.50% | 3,845,395 |
| Feb 18, 2026 | $115.17 | $116.36 | $114.21 | $116.12 | +0.53% | 4,359,533 |
| Feb 17, 2026 | $117.44 | $118.20 | $115.42 | $115.51 | -3.13% | 5,234,327 |
| Feb 13, 2026 | $118.17 | $120.00 | $117.06 | $119.24 | +0.99% | 4,973,461 |
| Feb 12, 2026 | $120.38 | $122.41 | $117.05 | $118.07 | -1.61% | 10,174,060 |
| Feb 11, 2026 | $119.70 | $120.90 | $119.29 | $120.00 | +1.10% | 6,649,621 |
| Feb 10, 2026 | $118.25 | $119.56 | $117.39 | $118.70 | +0.66% | 5,845,184 |
| Feb 9, 2026 | $117.17 | $118.00 | $116.00 | $117.92 | +0.49% | 5,220,958 |
| Feb 6, 2026 | $116.30 | $117.74 | $115.83 | $117.34 | +0.68% | 6,738,190 |
| Feb 5, 2026 | $116.00 | $116.66 | $114.90 | $116.55 | -0.16% | 6,624,540 |
| Feb 4, 2026 | $113.00 | $116.93 | $112.94 | $116.74 | +4.37% | 11,371,500 |
| Feb 3, 2026 | $110.68 | $114.30 | $110.66 | $111.85 | +1.43% | 7,698,599 |
| Feb 2, 2026 | $106.58 | $110.67 | $106.25 | $110.27 | +3.81% | 8,662,386 |
| Jan 30, 2026 | $105.85 | $107.82 | $105.26 | $106.22 | +0.22% | 7,186,675 |
| Jan 29, 2026 | $104.38 | $107.21 | $104.21 | $105.99 | +2.21% | 10,939,750 |
| Jan 28, 2026 | $107.54 | $108.18 | $103.59 | $103.70 | -3.26% | 9,254,878 |
| Jan 27, 2026 | $106.68 | $112.67 | $104.75 | $107.20 | +0.22% | 14,449,290 |
| Jan 26, 2026 | $108.21 | $108.62 | $106.78 | $106.97 | -0.94% | 8,194,004 |
| Jan 23, 2026 | $109.56 | $109.71 | $107.56 | $107.98 | -1.21% | 4,049,648 |
| Jan 22, 2026 | $108.99 | $110.04 | $108.87 | $109.30 | +0.76% | 3,487,330 |
| Jan 21, 2026 | $107.49 | $109.32 | $107.10 | $108.48 | +1.82% | 3,950,678 |
| Jan 20, 2026 | $106.00 | $107.15 | $105.15 | $106.54 | -0.35% | 5,600,959 |
| Jan 16, 2026 | $108.08 | $108.65 | $106.82 | $106.91 | -1.57% | 4,669,304 |
| Jan 15, 2026 | $107.72 | $108.99 | $107.22 | $108.62 | +1.14% | 4,133,265 |
| Jan 14, 2026 | $106.49 | $107.98 | $106.32 | $107.40 | +0.77% | 4,042,189 |
| Jan 13, 2026 | $107.09 | $108.05 | $106.15 | $106.58 | -1.34% | 4,706,170 |
| Jan 12, 2026 | $107.86 | $108.66 | $107.17 | $108.03 | -0.03% | 4,335,937 |
| Jan 9, 2026 | $108.50 | $109.67 | $106.74 | $108.06 | +1.02% | 5,504,440 |
| Jan 8, 2026 | $104.61 | $107.95 | $104.13 | $106.97 | +1.48% | 6,294,059 |
| Jan 7, 2026 | $105.52 | $106.36 | $104.10 | $105.41 | +0.18% | 5,688,224 |
| Jan 6, 2026 | $102.08 | $105.24 | $102.08 | $105.22 | +3.16% | 6,935,951 |
| Jan 5, 2026 | $100.95 | $102.32 | $100.59 | $102.00 | +0.97% | 5,733,576 |
| Jan 2, 2026 | $99.30 | $101.21 | $98.41 | $101.02 | +1.84% | 5,031,995 |
| Dec 31, 2025 | $99.56 | $99.81 | $99.05 | $99.19 | -0.45% | 3,926,725 |
| Dec 30, 2025 | $99.72 | $100.17 | $99.49 | $99.64 | -0.04% | 3,397,881 |
| Dec 29, 2025 | $100.51 | $101.00 | $99.06 | $99.68 | -0.86% | 4,352,561 |
| Dec 26, 2025 | $100.52 | $100.89 | $99.95 | $100.54 | -0.12% | 2,856,682 |
| Dec 24, 2025 | $100.20 | $101.07 | $99.90 | $100.66 | +0.47% | 1,845,456 |
| Dec 23, 2025 | $100.69 | $100.90 | $99.88 | $100.19 | -0.54% | 4,645,347 |
| Dec 22, 2025 | $101.63 | $102.00 | $100.03 | $100.73 | -1.17% | 5,464,369 |
| Dec 19, 2025 | $101.11 | $102.19 | $100.12 | $101.92 | -0.16% | 17,317,520 |
| Dec 18, 2025 | $101.33 | $102.89 | $101.19 | $102.08 | +1.11% | 7,611,623 |
| Dec 17, 2025 | $100.18 | $101.40 | $99.91 | $100.96 | +0.85% | 5,978,801 |
| Dec 16, 2025 | $100.14 | $100.68 | $99.12 | $100.11 | +0.04% | 4,841,963 |
| Dec 15, 2025 | $101.00 | $101.26 | $99.75 | $100.07 | -0.84% | 5,061,728 |
| Dec 12, 2025 | $101.06 | $101.66 | $100.02 | $100.92 | +0.44% | 4,510,215 |
| Dec 11, 2025 | $100.11 | $101.20 | $99.00 | $100.48 | +0.84% | 5,264,199 |
| Dec 10, 2025 | $97.14 | $100.11 | $97.10 | $99.64 | +2.75% | 7,188,053 |
| Dec 9, 2025 | $95.60 | $97.19 | $95.53 | $96.97 | +1.49% | 4,738,307 |
| Dec 8, 2025 | $95.04 | $96.43 | $94.87 | $95.55 | +0.72% | 5,617,365 |
| Dec 5, 2025 | $95.00 | $95.85 | $94.58 | $94.87 | +0.12% | 5,523,608 |
| Dec 4, 2025 | $98.31 | $98.69 | $94.50 | $94.76 | -3.51% | 9,451,302 |
| Dec 3, 2025 | $96.06 | $98.25 | $95.89 | $98.21 | +2.75% | 7,259,001 |
| Dec 2, 2025 | $95.44 | $96.00 | $94.50 | $95.58 | +0.38% | 4,854,532 |
| Dec 1, 2025 | $95.54 | $96.66 | $95.03 | $95.22 | -0.60% | 4,772,515 |
| Nov 28, 2025 | $95.53 | $96.35 | $95.29 | $95.79 | +0.13% | 2,554,789 |
| Nov 26, 2025 | $94.25 | $95.80 | $93.76 | $95.67 | +1.20% | 4,685,759 |
| Nov 25, 2025 | $94.05 | $95.38 | $93.54 | $94.54 | +1.05% | 5,840,207 |
| Nov 24, 2025 | $94.70 | $94.75 | $93.35 | $93.56 | -1.16% | 6,554,599 |
| Nov 21, 2025 | $91.58 | $96.22 | $91.31 | $94.66 | +4.17% | 8,913,223 |
| Nov 20, 2025 | $92.78 | $93.84 | $90.84 | $90.87 | -1.67% | 7,452,670 |
| Nov 19, 2025 | $93.23 | $94.00 | $92.38 | $92.41 | -0.45% | 5,604,331 |
| Nov 18, 2025 | $93.60 | $93.68 | $92.07 | $92.83 | -1.44% | 6,347,751 |
| Nov 17, 2025 | $94.22 | $95.41 | $93.56 | $94.19 | -1.86% | 6,488,188 |
| Nov 14, 2025 | $95.71 | $96.71 | $95.16 | $95.98 | +0.01% | 6,583,028 |
| Nov 13, 2025 | $96.10 | $97.12 | $95.75 | $95.97 | -0.22% | 6,119,485 |
| Nov 12, 2025 | $95.55 | $96.50 | $95.35 | $96.18 | +1.21% | 5,814,484 |
| Nov 11, 2025 | $93.81 | $95.50 | $92.86 | $95.03 | +2.12% | 6,859,233 |
| Nov 10, 2025 | $95.84 | $95.92 | $92.05 | $93.06 | -3.01% | 9,771,896 |
| Nov 7, 2025 | $93.40 | $96.22 | $93.20 | $95.95 | +2.51% | 7,741,714 |
| Nov 6, 2025 | $93.10 | $93.92 | $92.63 | $93.60 | +0.74% | 6,571,797 |
| Nov 5, 2025 | $92.43 | $94.03 | $91.10 | $92.91 | -0.36% | 6,215,284 |
| Nov 4, 2025 | $93.75 | $94.60 | $92.88 | $93.25 | -0.89% | 6,457,706 |
| Nov 3, 2025 | $96.41 | $96.41 | $93.59 | $94.09 | -2.42% | 7,693,083 |
| Oct 31, 2025 | $94.92 | $96.90 | $94.58 | $96.42 | +1.43% | 7,305,353 |
| Oct 30, 2025 | $97.08 | $98.30 | $94.86 | $95.06 | -2.40% | 10,073,580 |
| Oct 29, 2025 | $96.90 | $98.29 | $95.73 | $97.40 | +1.08% | 10,789,190 |
| Oct 28, 2025 | $98.45 | $100.57 | $95.00 | $96.36 | +8.00% | 30,026,990 |
| Oct 27, 2025 | $88.22 | $89.32 | $88.22 | $89.22 | +2.29% | 12,012,890 |
| Oct 24, 2025 | $87.92 | $88.31 | $87.14 | $87.22 | +0.22% | 5,256,153 |
| Oct 23, 2025 | $87.53 | $88.47 | $86.30 | $87.03 | -0.06% | 5,764,798 |
| Oct 22, 2025 | $87.75 | $88.21 | $86.93 | $87.08 | -1.11% | 5,258,472 |
| Oct 21, 2025 | $86.75 | $88.70 | $86.37 | $88.06 | +1.32% | 6,181,487 |
| Oct 20, 2025 | $86.65 | $87.50 | $86.40 | $86.91 | – | 5,456,544 |
Seasonality
UPS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.1% | 0.3% | -0.0% | -0.2% | -0.2% | 2.6% | 3.7% | 2.3% | -3.8% | 2.1% | 5.2% | -2.4% |
| Months up | 4 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 7.1% | 10.7% | -15.2% | 10.6% | -0.3% | 0.8% | -3.1% | 1.6% | -10.4% | 15.8% | ||
| 2025 | -9.4% | 5.7% | -7.6% | -13.4% | 4.0% | 3.5% | -14.6% | 3.4% | -4.5% | 15.4% | 1.1% | 3.5% |
| 2024 | -9.8% | 5.7% | 0.2% | -0.8% | -4.7% | -1.5% | -4.7% | -0.1% | 6.1% | -1.7% | 2.5% | -7.1% |
| 2023 | 6.6% | -0.6% | 6.3% | -7.3% | -6.2% | 7.3% | 4.4% | -8.7% | -8.0% | -9.4% | 8.6% | 3.7% |
| 2022 | -5.7% | 4.8% | 1.9% | -16.1% | 2.1% | 0.2% | 6.8% | 0.6% | -17.0% | 3.9% | 14.1% | -8.4% |
| 2021 | -8.0% | 2.5% | 7.7% | 19.9% | 5.8% | -3.1% | -8.0% | 2.8% | -6.9% | 17.2% | -6.6% | 8.1% |
| 2020 | -11.6% | -11.7% | 3.2% | 1.3% | 6.4% | 11.5% | 28.4% | 15.3% | 1.8% | -5.7% | 9.5% | -1.6% |
| 2019 | 8.1% | 5.5% | 1.4% | -4.9% | -11.7% | 11.1% | 15.7% | 0.2% | 1.0% | -3.9% | 4.8% | -2.2% |
| 2018 | 6.9% | -17.3% | 0.2% | 8.4% | 3.1% | -8.5% | 12.9% | 3.3% | -5.0% | -8.7% | 9.1% | -15.4% |
| 2017 | -4.8% | -2.3% | 1.5% | 0.1% | -0.6% | 4.4% | -0.3% | 4.5% | 5.0% | -2.1% | 4.1% | -1.9% |