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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $93.87 | $109.12 | $91.56 | $108.25 | +15.85% | 109,261,311 |
| Sep 2026 | $103.75 | $104.38 | $91.63 | $93.44 | -10.35% | 98,496,606 |
| Aug 2026 | $105.70 | $109.42 | $101.34 | $104.23 | +0.01% | 97,485,173 |
| Jul 2026 | $108.04 | $118.42 | $102.83 | $104.22 | -3.05% | 112,899,042 |
| Jun 2026 | $105.56 | $111.22 | $102.83 | $107.50 | +0.76% | 113,914,188 |
| May 2026 | $109.38 | $109.84 | $93.86 | $106.69 | -1.94% | 128,201,360 |
| Apr 2026 | $98.85 | $109.11 | $95.52 | $108.80 | +10.59% | 108,977,324 |
| Mar 2026 | $114.42 | $115.62 | $94.06 | $98.38 | -15.16% | 165,060,816 |
| Feb 2026 | $106.58 | $122.41 | $106.25 | $115.96 | +9.17% | 115,762,136 |
| Jan 2026 | $99.30 | $112.67 | $98.41 | $106.22 | +7.09% | 124,188,322 |
| Dec 2025 | $95.54 | $102.89 | $94.50 | $99.19 | +3.55% | 126,479,753 |
| Nov 2025 | $96.41 | $97.12 | $90.84 | $95.79 | -0.65% | 124,269,227 |
| Oct 2025 | $83.39 | $100.57 | $82.00 | $96.42 | +15.43% | 186,809,541 |
| Sep 2025 | $86.62 | $86.85 | $82.00 | $83.53 | -4.47% | 184,659,900 |
| Aug 2025 | $85.74 | $89.41 | $84.28 | $87.44 | +1.49% | 172,429,033 |
| Jul 2025 | $100.75 | $106.46 | $85.76 | $86.16 | -14.64% | 154,408,170 |
| Jun 2025 | $97.27 | $103.32 | $95.94 | $100.94 | +3.49% | 96,993,485 |
| May 2025 | $94.85 | $102.84 | $93.20 | $97.54 | +2.35% | 123,598,455 |
| Apr 2025 | $110.01 | $110.50 | $90.55 | $95.30 | -13.36% | 142,577,920 |
| Mar 2025 | $119.82 | $123.70 | $108.30 | $109.99 | -7.59% | 129,467,515 |
| Feb 2025 | $112.33 | $119.63 | $109.40 | $119.03 | +4.20% | 118,112,969 |
| Jan 2025 | $127.04 | $136.99 | $109.62 | $114.23 | -9.41% | 135,861,491 |
| Dec 2024 | $136.14 | $136.14 | $122.01 | $126.10 | -7.09% | 102,388,575 |
| Nov 2024 | $134.58 | $138.67 | $129.80 | $135.72 | +1.24% | 69,477,348 |
| Oct 2024 | $136.30 | $145.01 | $129.77 | $134.06 | -1.67% | 82,578,711 |
| Sep 2024 | $127.59 | $136.93 | $125.66 | $136.34 | +6.06% | 91,925,926 |
| Aug 2024 | $131.04 | $132.49 | $123.12 | $128.55 | -1.40% | 90,058,103 |
| Jul 2024 | $136.64 | $148.15 | $124.80 | $130.37 | -4.74% | 117,871,697 |
| Jun 2024 | $139.64 | $139.79 | $132.90 | $136.85 | -1.50% | 80,957,834 |
| May 2024 | $147.29 | $153.42 | $133.58 | $138.93 | -5.80% | 67,810,836 |
| Apr 2024 | $149.14 | $154.29 | $141.35 | $147.48 | -0.77% | 85,611,701 |
| Mar 2024 | $148.01 | $158.95 | $143.03 | $148.63 | +0.25% | 100,384,426 |
| Feb 2024 | $142.00 | $150.41 | $138.90 | $148.26 | +4.48% | 77,185,241 |
| Jan 2024 | $156.94 | $161.48 | $141.90 | $141.90 | -9.75% | 92,612,837 |
| Dec 2023 | $151.99 | $163.82 | $151.02 | $157.23 | +3.71% | 73,699,558 |
| Nov 2023 | $141.38 | $153.46 | $136.52 | $151.61 | +7.33% | 74,046,087 |
| Oct 2023 | $155.15 | $158.49 | $133.68 | $141.25 | -9.38% | 81,072,784 |
| Sep 2023 | $170.52 | $170.68 | $150.54 | $155.87 | -7.99% | 74,539,840 |
| Aug 2023 | $186.86 | $187.00 | $166.40 | $169.40 | -9.47% | 72,991,715 |
| Jul 2023 | $178.26 | $192.98 | $177.59 | $187.13 | +4.40% | 67,510,293 |
| Jun 2023 | $167.51 | $180.27 | $166.18 | $179.25 | +7.34% | 83,406,426 |
| May 2023 | $179.95 | $182.69 | $166.15 | $167.00 | -7.12% | 67,069,660 |
| Apr 2023 | $192.83 | $197.80 | $172.13 | $179.81 | -7.31% | 67,152,682 |
| Mar 2023 | $181.93 | $194.12 | $178.21 | $193.99 | +6.30% | 86,005,215 |
| Feb 2023 | $184.68 | $193.71 | $176.09 | $182.49 | -1.48% | 51,956,293 |
| Jan 2023 | $174.27 | $186.08 | $157.61 | $185.23 | +6.55% | 55,364,435 |
| Dec 2022 | $189.58 | $191.60 | $171.89 | $173.84 | -8.38% | 71,807,871 |
| Nov 2022 | $168.96 | $189.73 | $160.07 | $189.73 | +13.09% | 60,030,067 |
| Oct 2022 | $160.63 | $174.80 | $154.87 | $167.77 | +3.86% | 68,311,739 |
| Sep 2022 | $194.38 | $200.96 | $160.11 | $161.54 | -16.95% | 73,874,208 |
| Aug 2022 | $193.08 | $209.39 | $191.60 | $194.51 | -0.19% | 50,010,056 |
| Jul 2022 | $181.78 | $195.73 | $175.13 | $194.89 | +6.77% | 57,131,484 |
| Jun 2022 | $182.24 | $188.88 | $169.46 | $182.54 | +0.16% | 70,718,906 |
| May 2022 | $180.28 | $184.61 | $165.34 | $182.25 | +1.26% | 80,791,879 |
| Apr 2022 | $214.90 | $215.21 | $179.56 | $179.98 | -16.08% | 76,899,649 |
| Mar 2022 | $209.47 | $223.97 | $198.53 | $214.46 | +1.92% | 65,110,576 |
| Feb 2022 | $225.01 | $233.72 | $199.05 | $210.42 | +4.06% | 77,703,981 |
| Jan 2022 | $214.65 | $219.45 | $192.74 | $202.21 | -5.66% | 53,067,277 |
| Dec 2021 | $200.88 | $216.34 | $193.82 | $214.34 | +8.05% | 51,434,942 |
| Nov 2021 | $214.86 | $216.49 | $198.10 | $198.37 | -7.07% | 51,814,014 |
| Oct 2021 | $182.89 | $220.24 | $177.13 | $213.47 | +17.23% | 64,174,366 |
| Sep 2021 | $195.72 | $199.25 | $182.00 | $182.10 | -6.92% | 53,629,831 |
| Aug 2021 | $192.35 | $199.51 | $190.10 | $195.63 | +2.23% | 50,534,004 |
| Jul 2021 | $209.39 | $214.93 | $188.32 | $191.36 | -7.99% | 67,064,422 |
| Jun 2021 | $215.59 | $216.55 | $195.47 | $207.97 | -3.09% | 78,517,677 |
| May 2021 | $207.42 | $219.59 | $207.12 | $214.60 | +5.27% | 64,692,499 |
| Apr 2021 | $170.18 | $205.77 | $168.83 | $203.86 | +19.92% | 80,903,169 |
| Mar 2021 | $159.55 | $171.00 | $157.55 | $169.99 | +7.70% | 81,457,694 |
| Feb 2021 | $156.20 | $168.23 | $154.91 | $157.83 | +1.83% | 69,337,787 |
| Jan 2021 | $168.40 | $168.54 | $154.76 | $155.00 | -7.96% | 75,025,004 |
| Dec 2020 | $173.51 | $175.94 | $163.63 | $168.40 | -1.56% | 76,407,756 |
| Nov 2020 | $158.88 | $173.11 | $156.97 | $171.07 | +8.89% | 78,412,164 |
| Oct 2020 | $169.04 | $178.01 | $155.25 | $157.11 | -5.71% | 89,080,062 |
| Sep 2020 | $163.13 | $171.98 | $154.63 | $166.63 | +1.84% | 79,585,829 |
| Aug 2020 | $143.47 | $165.22 | $140.54 | $163.62 | +14.61% | 83,704,248 |
| Jul 2020 | $117.86 | $145.50 | $113.05 | $142.76 | +28.40% | 105,691,684 |
| Jun 2020 | $99.48 | $112.02 | $98.36 | $111.18 | +11.50% | 96,972,049 |
| May 2020 | $93.23 | $101.10 | $88.85 | $99.71 | +5.33% | 85,659,437 |
| Apr 2020 | $90.91 | $103.75 | $88.35 | $94.66 | +1.33% | 109,685,588 |
| Mar 2020 | $92.05 | $103.80 | $82.00 | $93.42 | +3.24% | 163,958,768 |
| Feb 2020 | $104.16 | $107.79 | $87.67 | $90.49 | -12.59% | 98,203,440 |
| Jan 2020 | $117.68 | $119.24 | $103.09 | $103.52 | -11.57% | 66,481,057 |
| Dec 2019 | $120.09 | $121.32 | $114.25 | $117.06 | -2.23% | 61,319,321 |
| Nov 2019 | $116.46 | $125.31 | $116.11 | $119.73 | +3.96% | 49,252,682 |
| Oct 2019 | $120.25 | $120.70 | $111.78 | $115.17 | -3.88% | 70,667,930 |
| Sep 2019 | $117.66 | $123.63 | $116.19 | $119.82 | +0.98% | 57,674,378 |
| Aug 2019 | $118.87 | $120.77 | $110.51 | $118.66 | -0.68% | 68,615,340 |
| Jul 2019 | $104.58 | $121.30 | $101.16 | $119.47 | +15.69% | 80,395,642 |
| Jun 2019 | $92.84 | $103.69 | $92.83 | $103.27 | +11.14% | 66,089,400 |
| May 2019 | $106.06 | $106.95 | $92.65 | $92.92 | -12.52% | 66,608,667 |
| Apr 2019 | $113.19 | $115.03 | $103.02 | $106.22 | -4.94% | 67,102,717 |
| Mar 2019 | $110.94 | $112.90 | $104.94 | $111.74 | +1.40% | 60,333,818 |
| Feb 2019 | $105.72 | $112.28 | $105.26 | $110.20 | +4.55% | 60,019,899 |
| Jan 2019 | $96.12 | $108.00 | $94.19 | $105.40 | +8.07% | 82,401,203 |
| Dec 2018 | $116.62 | $117.29 | $89.89 | $97.53 | -15.40% | 82,851,227 |
| Nov 2018 | $106.89 | $115.44 | $105.48 | $115.29 | +8.21% | 56,629,459 |
| Oct 2018 | $118.55 | $119.22 | $103.83 | $106.54 | -8.75% | 70,731,154 |
| Sep 2018 | $123.79 | $125.09 | $115.73 | $116.75 | -4.99% | 50,223,221 |
| Aug 2018 | $119.89 | $124.44 | $117.72 | $122.88 | +2.49% | 46,169,833 |
| Jul 2018 | $105.87 | $121.36 | $104.94 | $119.89 | +12.86% | 52,355,514 |
| Jun 2018 | $116.69 | $119.17 | $105.10 | $106.23 | -8.52% | 62,818,651 |
| May 2018 | $113.55 | $118.77 | $108.16 | $116.12 | +2.31% | 67,874,658 |
| Apr 2018 | $104.33 | $114.46 | $102.40 | $113.50 | +8.45% | 77,139,346 |
| Mar 2018 | $104.96 | $111.20 | $101.45 | $104.66 | +0.24% | 92,541,675 |
| Feb 2018 | $119.22 | $121.00 | $103.81 | $104.41 | -17.99% | 131,280,841 |
| Jan 2018 | $120.04 | $135.53 | $119.61 | $127.32 | +6.86% | 79,388,975 |
| Dec 2017 | $121.89 | $125.16 | $116.33 | $119.15 | -1.89% | 56,716,296 |
| Nov 2017 | $117.94 | $122.00 | $111.30 | $121.45 | +3.34% | 58,346,633 |
| Oct 2017 | $120.00 | $121.75 | $116.52 | $117.53 | -2.13% | 53,053,918 |
| Sep 2017 | $114.72 | $120.42 | $113.54 | $120.09 | +5.01% | 43,539,963 |
| Aug 2017 | $110.80 | $115.64 | $109.65 | $114.36 | +3.69% | 48,343,486 |
| Jul 2017 | $110.90 | $113.76 | $106.98 | $110.29 | -0.27% | 51,478,851 |
| Jun 2017 | $106.49 | $111.55 | $105.70 | $110.59 | +4.36% | 61,207,156 |
| May 2017 | $107.42 | $107.83 | $102.12 | $105.97 | -1.39% | 54,171,711 |
| Apr 2017 | $107.66 | $109.30 | $103.56 | $107.46 | +0.15% | 55,704,254 |
| Mar 2017 | $106.97 | $108.97 | $103.75 | $107.30 | +1.46% | 60,217,687 |
| Feb 2017 | $107.79 | $109.34 | $103.23 | $105.76 | -3.09% | 83,663,974 |
| Jan 2017 | $115.52 | $118.19 | $108.68 | $109.13 | -4.81% | 52,961,517 |
| Dec 2016 | $116.04 | $120.44 | $114.36 | $114.64 | -1.10% | 52,103,408 |
| Nov 2016 | $108.02 | $116.96 | $106.16 | $115.92 | +7.57% | 62,714,544 |
| Oct 2016 | $109.36 | $109.61 | $105.87 | $107.76 | -1.46% | 43,726,792 |
| Sep 2016 | $109.51 | $110.72 | $106.07 | $109.36 | +0.13% | 53,175,200 |
| Aug 2016 | $108.14 | $111.03 | $106.92 | $109.22 | +1.04% | 46,169,800 |
| Jul 2016 | $107.60 | $111.83 | $105.96 | $108.10 | +0.35% | 48,774,900 |
| Jun 2016 | $103.08 | $107.74 | $101.95 | $107.72 | +4.49% | 59,039,900 |
| May 2016 | $105.32 | $105.60 | $100.05 | $103.09 | -1.88% | 56,002,300 |
| Apr 2016 | $104.92 | $107.21 | $103.41 | $105.07 | -0.38% | 48,451,600 |
| Mar 2016 | $97.43 | $106.61 | $97.03 | $105.47 | +9.24% | 60,881,700 |
| Feb 2016 | $92.04 | $99.50 | $92.04 | $96.55 | +3.59% | 76,065,200 |
| Jan 2016 | $95.34 | $96.10 | $87.30 | $93.20 | -3.15% | 68,562,300 |
| Dec 2015 | $103.46 | $104.50 | $95.82 | $96.23 | -6.58% | 75,692,000 |
| Nov 2015 | $103.01 | $105.37 | $101.43 | $103.01 | -0.01% | 49,048,800 |
| Oct 2015 | $99.00 | $107.32 | $96.96 | $103.02 | +4.39% | 65,687,500 |
| Sep 2015 | $95.81 | $101.79 | $94.65 | $98.69 | +1.07% | 70,596,400 |
| Aug 2015 | $102.49 | $104.07 | $93.64 | $97.65 | -4.60% | 74,416,900 |
| Jul 2015 | $97.52 | $102.76 | $94.15 | $102.36 | +5.62% | 64,611,900 |
| Jun 2015 | $99.77 | $101.68 | $96.81 | $96.91 | -2.33% | 60,264,900 |
| May 2015 | $100.95 | $102.84 | $98.58 | $99.22 | -1.30% | 63,584,300 |
| Apr 2015 | $96.49 | $101.98 | $94.88 | $100.53 | +3.70% | 73,885,900 |
| Mar 2015 | $101.73 | $102.37 | $96.32 | $96.94 | -4.71% | 64,639,800 |
| Feb 2015 | $99.00 | $102.82 | $98.34 | $101.73 | +2.92% | 56,880,100 |
| Jan 2015 | $111.27 | $114.40 | $98.29 | $98.84 | -11.09% | 92,901,100 |
| Dec 2014 | $110.30 | $113.10 | $106.47 | $111.17 | +1.14% | 72,327,900 |
| Nov 2014 | $104.91 | $111.09 | $104.66 | $109.92 | +4.78% | 69,901,700 |
| Oct 2014 | $98.44 | $105.84 | $94.05 | $104.91 | +6.74% | 83,362,100 |
| Sep 2014 | $97.63 | $100.39 | $96.51 | $98.29 | +0.99% | 59,222,800 |
| Aug 2014 | $96.67 | $99.16 | $94.87 | $97.33 | +0.25% | 59,857,200 |
| Jul 2014 | $103.40 | $105.09 | $97.02 | $97.09 | -5.43% | 50,710,300 |
| Jun 2014 | $104.13 | $104.30 | $100.52 | $102.66 | -1.17% | 50,431,800 |
| May 2014 | $98.50 | $104.18 | $97.34 | $103.88 | +5.46% | 50,197,800 |
| Apr 2014 | $97.74 | $99.85 | $95.45 | $98.50 | +1.15% | 66,424,800 |
| Mar 2014 | $95.26 | $99.07 | $94.81 | $97.38 | +1.68% | 60,629,200 |
| Feb 2014 | $95.10 | $97.91 | $93.19 | $95.77 | +0.57% | 67,875,300 |
| Jan 2014 | $104.63 | $104.91 | $94.02 | $95.23 | -9.37% | 84,589,700 |
| Dec 2013 | $102.14 | $105.37 | $100.46 | $105.08 | +2.64% | 59,004,067 |
| Nov 2013 | $98.28 | $103.04 | $97.75 | $102.38 | +4.21% | 63,275,300 |
| Oct 2013 | $91.43 | $98.99 | $88.45 | $98.24 | +7.52% | 73,626,200 |
| Sep 2013 | $86.23 | $92.12 | $85.70 | $91.37 | +6.77% | 53,471,600 |
| Aug 2013 | $87.37 | $88.69 | $85.18 | $85.58 | -1.41% | 55,845,500 |
| Jul 2013 | $86.92 | $91.78 | $85.25 | $86.80 | +0.37% | 85,446,700 |
| Jun 2013 | $85.87 | $87.82 | $84.20 | $86.48 | +0.68% | 64,818,600 |
| May 2013 | $85.82 | $89.96 | $84.65 | $85.90 | +0.07% | 80,502,400 |
| Apr 2013 | $85.81 | $86.46 | $81.95 | $85.84 | -0.07% | 76,190,400 |
| Mar 2013 | $82.55 | $85.93 | $82.28 | $85.90 | +3.93% | 69,668,200 |
| Feb 2013 | $79.20 | $84.87 | $79.00 | $82.65 | +4.24% | 76,398,791 |
| Jan 2013 | $75.09 | $82.76 | $75.02 | $79.29 | +7.54% | 88,022,700 |
| Dec 2012 | $73.50 | $76.20 | $71.96 | $73.73 | +0.85% | 71,280,400 |
| Nov 2012 | $73.38 | $74.50 | $69.56 | $73.11 | -0.19% | 69,382,800 |
| Oct 2012 | $72.09 | $74.14 | $71.02 | $73.25 | +2.35% | 78,419,400 |
| Sep 2012 | $73.57 | $75.25 | $71.18 | $71.57 | -3.03% | 124,613,800 |
| Aug 2012 | $75.81 | $76.88 | $73.57 | $73.81 | -2.38% | 55,741,400 |
| Jul 2012 | $78.23 | $80.53 | $73.51 | $75.61 | -4.00% | 81,493,600 |
| Jun 2012 | $74.00 | $78.76 | $72.15 | $78.76 | +5.10% | 69,290,700 |
| May 2012 | $78.14 | $78.91 | $73.56 | $74.94 | -4.10% | 77,808,800 |
| Apr 2012 | $80.31 | $80.97 | $76.56 | $78.14 | -3.20% | 72,470,800 |
| Mar 2012 | $77.15 | $81.79 | $75.38 | $80.72 | +4.84% | 85,082,700 |
| Feb 2012 | $76.37 | $77.55 | $75.46 | $76.99 | +1.77% | 78,929,000 |
| Jan 2012 | $74.01 | $76.93 | $72.15 | $75.65 | +3.36% | 85,746,400 |
| Dec 2011 | $71.57 | $73.81 | $70.38 | $73.19 | +2.01% | 84,150,800 |
| Nov 2011 | $69.20 | $71.80 | $66.46 | $71.75 | +2.15% | 88,836,500 |
| Oct 2011 | $63.11 | $72.04 | $61.27 | $70.24 | +11.23% | 102,705,600 |
| Sep 2011 | $67.33 | $68.42 | $61.12 | $63.15 | -6.29% | 141,924,800 |
| Aug 2011 | $69.86 | $69.86 | $60.74 | $67.39 | -2.64% | 167,215,000 |
| Jul 2011 | $73.09 | $75.80 | $68.36 | $69.22 | -5.09% | 91,426,500 |
| Jun 2011 | $73.51 | $73.68 | $68.13 | $72.93 | -0.76% | 100,324,800 |
| May 2011 | $75.34 | $75.58 | $72.29 | $73.49 | -1.97% | 81,672,900 |
| Apr 2011 | $74.99 | $75.34 | $71.48 | $74.97 | +0.87% | 66,257,700 |
| Mar 2011 | $73.76 | $74.95 | $70.21 | $74.32 | +0.70% | 109,112,500 |
| Feb 2011 | $74.00 | $77.00 | $72.83 | $73.80 | +3.04% | 90,685,100 |
| Jan 2011 | $73.18 | $73.89 | $70.35 | $71.62 | -1.32% | 75,609,800 |
| Dec 2010 | $70.97 | $73.94 | $70.87 | $72.58 | +3.49% | 76,620,000 |
| Nov 2010 | $67.38 | $70.65 | $66.90 | $70.13 | +4.14% | 77,606,700 |
| Oct 2010 | $67.16 | $70.00 | $65.44 | $67.34 | +0.97% | 95,658,300 |
| Sep 2010 | $64.84 | $69.50 | $64.40 | $66.69 | +4.53% | 91,598,800 |
| Aug 2010 | $65.73 | $67.72 | $62.61 | $63.80 | -1.85% | 95,335,100 |
| Jul 2010 | $57.46 | $65.35 | $56.47 | $65.00 | +14.26% | 102,326,300 |
| Jun 2010 | $62.11 | $63.49 | $56.70 | $56.89 | -9.35% | 115,071,400 |
| May 2010 | $69.49 | $70.89 | $59.53 | $62.76 | -9.23% | 129,018,700 |
| Apr 2010 | $64.71 | $70.31 | $63.03 | $69.14 | +7.34% | 119,385,000 |
| Mar 2010 | $58.80 | $64.95 | $58.73 | $64.41 | +9.65% | 119,403,100 |
| Feb 2010 | $57.95 | $59.95 | $55.77 | $58.74 | +1.68% | 98,613,700 |
| Jan 2010 | $58.18 | $63.38 | $57.19 | $57.77 | +0.70% | 116,238,300 |
| Dec 2009 | $57.90 | $59.75 | $57.25 | $57.37 | -0.17% | 84,683,700 |
| Nov 2009 | $53.77 | $58.80 | $53.17 | $57.47 | +7.06% | 82,444,200 |
| Oct 2009 | $56.37 | $58.27 | $53.60 | $53.68 | -4.94% | 99,643,700 |
| Sep 2009 | $53.39 | $59.63 | $52.06 | $56.47 | +5.63% | 94,852,600 |
| Aug 2009 | $54.22 | $55.04 | $51.90 | $53.46 | -0.50% | 71,223,800 |
| Jul 2009 | $49.95 | $54.25 | $46.78 | $53.73 | +7.48% | 99,846,900 |
| Jun 2009 | $52.20 | $54.12 | $46.41 | $49.99 | -2.25% | 112,336,300 |
| May 2009 | $52.10 | $57.89 | $48.59 | $51.14 | -2.29% | 111,312,600 |
| Apr 2009 | $48.69 | $57.25 | $48.69 | $52.34 | +6.34% | 130,863,400 |
| Mar 2009 | $40.49 | $50.99 | $37.99 | $49.22 | +19.52% | 180,574,200 |
| Feb 2009 | $42.19 | $47.63 | $39.46 | $41.18 | -3.08% | 128,076,100 |
| Jan 2009 | $55.32 | $56.38 | $42.24 | $42.49 | -22.97% | 109,150,100 |
| Dec 2008 | $56.16 | $59.48 | $50.06 | $55.16 | -4.24% | 123,914,200 |
| Nov 2008 | $52.52 | $57.74 | $48.31 | $57.60 | +9.13% | 142,032,100 |
| Oct 2008 | $62.50 | $64.44 | $43.32 | $52.78 | -16.08% | 196,661,900 |
| Sep 2008 | $64.99 | $70.00 | $61.58 | $62.89 | -1.92% | 138,410,300 |
| Aug 2008 | $62.67 | $66.86 | $60.99 | $64.12 | +1.65% | 92,873,100 |
| Jul 2008 | $60.42 | $64.85 | $56.10 | $63.08 | +2.62% | 148,532,000 |
| Jun 2008 | $71.02 | $71.74 | $59.30 | $61.47 | -13.45% | 132,606,400 |
| May 2008 | $72.17 | $74.14 | $66.80 | $71.02 | -1.92% | 105,610,500 |
| Apr 2008 | $73.17 | $75.08 | $70.02 | $72.41 | -0.84% | 114,705,400 |
| Mar 2008 | $70.01 | $73.74 | $68.36 | $73.02 | +3.96% | 121,381,700 |
| Feb 2008 | $73.03 | $73.95 | $69.93 | $70.24 | -3.74% | 86,884,300 |
| Jan 2008 | $70.55 | $73.52 | $64.01 | $72.97 | +3.18% | 150,599,000 |
| Dec 2007 | $73.00 | $75.82 | $70.25 | $70.72 | -4.02% | 77,264,800 |
| Nov 2007 | $74.73 | $75.10 | $70.00 | $73.68 | -1.89% | 98,214,200 |
| Oct 2007 | $75.54 | $77.76 | $74.00 | $75.10 | 0.00% | 72,091,100 |
| Sep 2007 | $75.54 | $76.42 | $73.31 | $75.10 | -1.00% | 68,038,800 |
| Aug 2007 | $75.51 | $78.99 | $72.87 | $75.86 | +0.18% | 123,473,400 |
| Jul 2007 | $73.48 | $78.40 | $72.70 | $75.72 | +3.73% | 93,996,100 |
| Jun 2007 | $72.10 | $74.48 | $70.93 | $73.00 | +1.43% | 80,667,400 |
| May 2007 | $70.60 | $72.20 | $69.71 | $71.97 | +2.19% | 74,163,300 |
| Apr 2007 | $70.09 | $73.20 | $69.53 | $70.43 | +0.47% | 70,466,100 |
| Mar 2007 | $69.40 | $71.63 | $68.66 | $70.10 | -0.13% | 87,080,400 |
| Feb 2007 | $72.85 | $75.32 | $69.93 | $70.19 | -2.89% | 71,284,700 |
| Jan 2007 | $75.45 | $75.98 | $70.38 | $72.28 | -3.60% | 78,694,400 |
| Dec 2006 | $77.92 | $78.77 | $73.62 | $74.98 | -3.77% | 51,738,400 |
| Nov 2006 | $75.89 | $79.72 | $73.20 | $77.92 | +3.41% | 66,293,200 |
| Oct 2006 | $72.44 | $76.95 | $71.92 | $75.35 | +4.74% | 71,789,300 |
| Sep 2006 | $70.90 | $73.57 | $69.00 | $71.94 | +2.70% | 59,389,400 |
| Aug 2006 | $68.66 | $72.18 | $65.50 | $70.05 | +1.65% | 103,094,500 |
| Jul 2006 | $82.98 | $83.00 | $66.80 | $68.91 | -16.30% | 125,364,200 |
| Jun 2006 | $80.87 | $83.13 | $77.55 | $82.33 | +2.21% | 52,651,000 |
| May 2006 | $81.32 | $83.99 | $79.31 | $80.55 | -0.64% | 55,200,100 |
| Apr 2006 | $79.80 | $82.87 | $79.25 | $81.07 | +2.13% | 51,678,700 |
| Mar 2006 | $75.10 | $80.18 | $74.42 | $79.38 | +6.25% | 59,854,200 |
| Feb 2006 | $74.93 | $76.35 | $72.74 | $74.71 | -0.27% | 42,946,200 |
| Jan 2006 | $76.14 | $76.99 | $73.70 | $74.91 | -0.32% | 60,390,300 |
| Dec 2005 | $78.25 | $78.65 | $74.50 | $75.15 | -3.53% | 52,243,800 |
| Nov 2005 | $72.98 | $79.97 | $72.49 | $77.90 | +6.80% | 57,231,200 |
| Oct 2005 | $69.30 | $73.99 | $66.90 | $72.94 | +5.51% | 59,013,700 |
| Sep 2005 | $70.52 | $70.71 | $66.75 | $69.13 | -2.48% | 53,641,900 |
| Aug 2005 | $72.98 | $74.22 | $69.75 | $70.89 | -2.85% | 46,527,700 |
| Jul 2005 | $69.45 | $74.00 | $66.10 | $72.97 | +5.51% | 53,806,800 |
| Jun 2005 | $73.66 | $74.40 | $67.70 | $69.16 | -6.10% | 66,229,400 |
| May 2005 | $71.30 | $75.88 | $71.04 | $73.65 | +3.28% | 52,985,700 |
| Apr 2005 | $73.00 | $73.97 | $66.65 | $71.31 | -1.97% | 81,841,700 |
| Mar 2005 | $77.61 | $78.80 | $71.59 | $72.74 | -6.13% | 61,183,400 |
| Feb 2005 | $74.85 | $78.99 | $72.86 | $77.49 | +3.76% | 59,520,300 |
| Jan 2005 | $85.34 | $85.84 | $72.00 | $74.68 | -12.61% | 115,083,000 |
| Dec 2004 | $84.37 | $89.11 | $84.00 | $85.46 | +1.56% | 50,488,900 |
| Nov 2004 | $79.16 | $84.69 | $78.10 | $84.15 | +6.28% | 48,550,500 |
| Oct 2004 | $75.98 | $79.30 | $75.76 | $79.18 | +4.29% | 51,421,000 |
| Sep 2004 | $72.92 | $76.00 | $72.32 | $75.92 | +3.93% | 44,177,200 |
| Aug 2004 | $71.96 | $73.16 | $69.15 | $73.05 | +1.51% | 40,945,600 |
| Jul 2004 | $75.08 | $75.29 | $70.51 | $71.96 | -4.27% | 43,822,800 |
| Jun 2004 | $71.62 | $75.26 | $71.11 | $75.17 | +4.81% | 40,653,000 |
| May 2004 | $70.20 | $71.88 | $68.55 | $71.72 | +2.24% | 38,354,000 |
| Apr 2004 | $69.84 | $72.21 | $69.69 | $70.15 | +0.44% | 44,580,500 |
| Mar 2004 | $70.40 | $70.46 | $67.51 | $69.84 | -1.12% | 49,871,900 |
| Feb 2004 | $71.40 | $71.97 | $69.30 | $70.63 | -0.90% | 36,319,200 |
| Jan 2004 | $73.20 | $74.80 | $71.27 | $71.27 | -4.40% | 46,798,500 |
| Dec 2003 | $73.00 | $74.87 | $72.43 | $74.55 | +2.45% | 38,914,500 |
| Nov 2003 | $72.53 | $73.80 | $70.65 | $72.77 | +0.34% | 50,744,100 |
| Oct 2003 | $63.80 | $73.11 | $63.76 | $72.52 | +13.67% | 70,859,500 |
| Sep 2003 | $62.89 | $64.88 | $61.17 | $63.80 | +1.66% | 53,730,400 |
| Aug 2003 | $63.00 | $64.22 | $62.15 | $62.76 | -0.51% | 36,833,100 |
| Jul 2003 | $63.37 | $65.31 | $63.08 | $63.08 | -0.97% | 45,049,000 |
| Jun 2003 | $62.66 | $64.32 | $61.52 | $63.70 | +2.03% | 47,443,600 |
| May 2003 | $62.10 | $63.18 | $61.25 | $62.43 | +0.50% | 54,571,500 |
| Apr 2003 | $57.10 | $62.48 | $56.52 | $62.12 | +8.98% | 71,010,400 |
| Mar 2003 | $58.05 | $59.96 | $53.00 | $57.00 | -0.94% | 67,064,600 |
| Feb 2003 | $60.50 | $60.85 | $56.00 | $57.54 | -4.62% | 40,375,600 |
| Jan 2003 | $63.50 | $64.48 | $59.56 | $60.33 | -4.36% | 51,520,900 |
| Dec 2002 | $63.75 | $64.48 | $62.74 | $63.08 | -0.44% | 43,736,900 |
| Nov 2002 | $60.00 | $63.95 | $59.60 | $63.36 | +5.58% | 49,414,900 |
| Oct 2002 | $62.90 | $64.50 | $58.50 | $60.01 | -4.03% | 91,345,600 |
| Sep 2002 | $63.33 | $64.00 | $61.10 | $62.53 | -2.16% | 57,825,800 |
| Aug 2002 | $65.04 | $67.10 | $61.04 | $63.91 | -2.19% | 77,243,900 |
| Jul 2002 | $61.50 | $67.00 | $58.80 | $65.34 | +5.81% | 249,645,200 |
| Jun 2002 | $60.38 | $63.00 | $59.70 | $61.75 | +2.27% | 46,838,700 |
| May 2002 | $60.04 | $60.38 | $57.75 | $60.38 | +0.57% | 28,508,700 |
| Apr 2002 | $60.45 | $61.55 | $59.28 | $60.04 | -1.25% | 31,497,800 |
| Mar 2002 | $59.00 | $61.24 | $58.76 | $60.80 | +3.16% | 36,214,200 |
| Feb 2002 | $57.48 | $59.20 | $55.53 | $58.94 | +2.54% | 29,724,200 |
| Jan 2002 | $54.55 | $57.50 | $54.25 | $57.48 | +5.47% | 31,239,900 |
| Dec 2001 | $55.97 | $57.15 | $54.50 | $54.50 | -3.06% | 24,092,500 |
| Nov 2001 | $50.90 | $56.22 | $50.16 | $56.22 | +10.24% | 26,741,700 |
| Oct 2001 | $51.25 | $52.83 | $49.80 | $51.00 | -1.89% | 27,136,800 |
| Sep 2001 | $55.00 | $55.50 | $46.15 | $51.98 | -5.88% | 32,051,500 |
| Aug 2001 | $57.00 | $57.08 | $54.40 | $55.23 | -2.82% | 15,824,400 |
| Jul 2001 | $57.80 | $58.75 | $56.20 | $56.83 | -1.68% | 15,583,900 |
| Jun 2001 | $59.00 | $59.20 | $55.18 | $57.80 | -2.78% | 21,233,100 |
| May 2001 | $57.20 | $60.00 | $57.00 | $59.45 | +3.48% | 27,980,500 |
| Apr 2001 | $56.65 | $58.25 | $52.00 | $57.45 | +0.97% | 24,133,300 |
| Mar 2001 | $56.54 | $59.70 | $54.57 | $56.90 | +0.65% | 23,005,000 |
| Feb 2001 | $61.90 | $61.90 | $56.50 | $56.53 | -8.68% | 18,528,800 |
| Jan 2001 | $58.00 | $62.50 | $55.69 | $61.90 | +5.36% | 32,679,300 |
| Dec 2000 | $60.00 | $64.31 | $53.13 | $58.75 | -3.19% | 31,549,600 |
| Nov 2000 | $60.63 | $61.50 | $57.75 | $60.69 | -0.10% | 19,828,500 |
| Oct 2000 | $56.00 | $62.19 | $51.25 | $60.75 | +7.76% | 27,689,700 |
| Sep 2000 | $55.63 | $57.56 | $51.88 | $56.38 | +1.69% | 27,471,500 |
| Aug 2000 | $58.56 | $59.06 | $54.88 | $55.44 | -5.64% | 16,516,300 |
| Jul 2000 | $59.50 | $61.50 | $57.25 | $58.75 | -0.27% | 14,180,700 |
| Jun 2000 | $60.81 | $62.94 | $57.50 | $58.91 | -1.62% | 19,630,000 |
| May 2000 | $66.63 | $66.94 | $56.75 | $59.88 | -9.96% | 18,186,100 |
| Apr 2000 | $62.00 | $66.94 | $55.00 | $66.50 | +5.58% | 17,887,100 |
| Mar 2000 | $54.63 | $64.13 | $49.00 | $62.98 | +15.30% | 27,912,800 |
| Feb 2000 | $59.69 | $61.50 | $53.56 | $54.63 | -8.96% | 32,693,100 |
| Jan 2000 | $69.69 | $69.75 | $59.00 | $60.00 | -13.04% | 29,093,000 |
| Dec 1999 | $66.25 | $69.69 | $63.25 | $69.00 | +4.45% | 30,953,700 |
| Nov 1999 | $65.00 | $76.94 | $61.00 | $66.06 | – | 169,933,800 |
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% |