United Parcel Service, Inc.
99.22USD
-1.2600 (-1.25%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 100.48 | 3,704,900 |
| Fr 09/04/26 | 102.29 | 3,106,400 |
| Th 09/03/26 | 103.50 | 4,810,800 |
| We 09/02/26 | 103.01 | 3,131,200 |
| Tu 09/01/26 | 102.66 | 3,656,457 |
| Mo 08/31/26 | 104.23 | 5,001,137 |
| Fr 08/28/26 | 105.33 | 2,342,107 |
| Th 08/27/26 | 105.68 | 2,808,087 |
| We 08/26/26 | 105.65 | 4,532,014 |
| Tu 08/25/26 | 105.14 | 7,279,628 |
| Mo 08/24/26 | 102.72 | 4,254,613 |
| Fr 08/21/26 | 102.01 | 3,584,100 |
| Th 08/20/26 | 102.58 | 3,740,400 |
| We 08/19/26 | 102.86 | 4,265,200 |
| Tu 08/18/26 | 101.93 | 3,624,600 |
| Mo 08/17/26 | 102.02 | 4,547,500 |
| Fr 08/14/26 | 104.50 | 4,264,900 |
| Th 08/13/26 | 105.54 | 4,253,700 |
| We 08/12/26 | 103.91 | 5,217,400 |
| Tu 08/11/26 | 104.43 | 4,367,700 |
| Mo 08/10/26 | 104.72 | 4,650,700 |
| Fr 08/07/26 | 104.50 | 5,645,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 103.20 | 8,997,400 |
| We 08/05/26 | 107.70 | 3,936,800 |
| Tu 08/04/26 | 109.11 | 4,303,200 |
| Mo 08/03/26 | 106.87 | 5,712,800 |
| Fr 07/31/26 | 104.22 | 5,610,900 |
| Th 07/30/26 | 105.27 | 5,910,500 |
| We 07/29/26 | 104.56 | 6,032,900 |
| Tu 07/28/26 | 105.53 | 14,291,000 |
| Mo 07/27/26 | 112.95 | 6,719,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 111.96 | 4,619,300 |
| Mo 07/06/26 | 110.02 | 3,169,300 |
| Th 07/02/26 | 110.66 | 3,377,000 |
| We 07/01/26 | 109.54 | 4,218,600 |
| Tu 06/30/26 | 107.50 | 3,363,900 |
| Mo 06/29/26 | 108.01 | 3,077,600 |
| Fr 06/26/26 | 108.14 | 6,288,600 |
| Th 06/25/26 | 109.31 | 5,819,500 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 108.67 | 6,303,800 |
| Tu 06/02/26 | 108.93 | 5,894,400 |
| Mo 06/01/26 | 109.02 | 6,088,500 |
| Fr 05/29/26 | 106.69 | 10,464,200 |
| Th 05/28/26 | 106.67 | 6,192,700 |
| We 05/27/26 | 104.47 | 6,114,100 |
| Tu 05/26/26 | 101.97 | 4,609,600 |
| Fr 05/22/26 | 101.02 | 4,540,300 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 107.57 | 4,225,200 |
| Th 04/30/26 | 108.80 | 6,091,200 |
| We 04/29/26 | 106.61 | 6,216,600 |
| Tu 04/28/26 | 103.94 | 12,540,100 |
| Mo 04/27/26 | 108.24 | 6,570,600 |
| Fr 04/24/26 | 107.02 | 4,168,000 |
| Th 04/23/26 | 107.72 | 4,422,800 |
| We 04/22/26 | 105.30 | 3,634,500 |
| Tu 04/21/26 | 106.31 | 4,082,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 98.38 | 6,868,300 |
| Mo 03/30/26 | 94.95 | 5,232,600 |
| Fr 03/27/26 | 94.80 | 5,914,700 |
| Th 03/26/26 | 97.50 | 3,790,900 |
| We 03/25/26 | 98.37 | 3,351,000 |
| Tu 03/24/26 | 98.44 | 4,249,800 |
| Mo 03/23/26 | 97.67 | 7,412,100 |
| Fr 03/20/26 | 95.86 | 34,639,800 |
| Th 03/19/26 | 96.56 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 115.96 | 6,239,600 |
| Th 02/26/26 | 116.63 | 5,314,300 |
| We 02/25/26 | 113.85 | 4,023,500 |
| Tu 02/24/26 | 115.37 | 2,658,000 |
| Mo 02/23/26 | 115.02 | 5,181,500 |
| Fr 02/20/26 | 116.73 | 4,947,500 |
| Th 02/19/26 | 115.54 | 3,845,400 |
| We 02/18/26 | 116.12 | 4,359,500 |
| Tu 02/17/26 | 115.51 | 5,234,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 107.20 | 14,449,300 |
| Mo 01/26/26 | 106.97 | 8,194,000 |
| Fr 01/23/26 | 107.98 | 4,049,600 |
| Th 01/22/26 | 109.30 | 3,487,300 |
| We 01/21/26 | 108.48 | 3,950,700 |
| Tu 01/20/26 | 106.54 | 5,601,000 |
| Fr 01/16/26 | 106.91 | 4,669,300 |
| Th 01/15/26 | 108.62 | 4,133,300 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 100.19 | 4,645,300 |
| Mo 12/22/25 | 100.73 | 5,464,400 |
| Fr 12/19/25 | 101.92 | 17,317,500 |
| Th 12/18/25 | 102.08 | 7,611,600 |
| We 12/17/25 | 100.96 | 5,978,800 |
| Tu 12/16/25 | 100.11 | 4,841,800 |
| Mo 12/15/25 | 100.07 | 5,061,700 |
| Fr 12/12/25 | 100.92 | 4,510,200 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 90.87 | 7,452,700 |
| We 11/19/25 | 92.41 | 5,604,300 |
| Tu 11/18/25 | 92.83 | 6,347,800 |
| Mo 11/17/25 | 94.19 | 6,488,200 |
| Fr 11/14/25 | 95.98 | 6,583,000 |
| Th 11/13/25 | 95.97 | 6,119,500 |
| We 11/12/25 | 96.18 | 5,814,500 |
| Tu 11/11/25 | 95.03 | 6,859,200 |
| Mo 11/10/25 | 93.06 | 9,771,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 88.06 | 6,181,500 |
| Mo 10/20/25 | 86.91 | 5,456,500 |
| Fr 10/17/25 | 86.41 | 9,396,100 |
| Th 10/16/25 | 85.64 | 7,056,200 |
| We 10/15/25 | 84.09 | 4,903,000 |
| Tu 10/14/25 | 84.05 | 6,306,800 |
| Mo 10/13/25 | 83.18 | 6,132,200 |
| Fr 10/10/25 | 82.87 | 8,506,000 |
| Th 10/09/25 | 85.28 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 84.06 | 18,120,200 |
| Th 09/18/25 | 85.05 | 8,067,300 |
| We 09/17/25 | 84.18 | 9,007,000 |
| Tu 09/16/25 | 85.20 | 6,185,500 |
| Mo 09/15/25 | 84.02 | 6,389,000 |
| Fr 09/12/25 | 84.35 | 5,545,500 |
| Th 09/11/25 | 84.65 | 10,453,500 |
| We 09/10/25 | 83.85 | 6,684,600 |
| Tu 09/09/25 | 84.40 | 7,889,700 |
| Fr 07/24/26 | 114.79 | 3,881,100 |
| Th 07/23/26 | 114.10 | 4,198,400 |
| We 07/22/26 | 115.84 | 3,196,900 |
| Tu 07/21/26 | 116.34 | 4,349,600 |
| Mo 07/20/26 | 113.15 | 7,648,300 |
| Fr 07/17/26 | 117.72 | 7,152,500 |
| Th 07/16/26 | 117.18 | 5,057,600 |
| We 07/15/26 | 112.94 | 4,072,000 |
| Tu 07/14/26 | 113.67 | 3,066,700 |
| Mo 07/13/26 | 112.89 | 2,866,400 |
| Fr 07/10/26 | 112.47 | 3,410,400 |
| Th 07/09/26 | 110.74 | 6,272,900 |
| We 07/08/26 | 109.94 | 3,752,500 |
| 106.14 |
| 4,999,900 |
| Tu 06/23/26 | 105.83 | 4,023,900 |
| Mo 06/22/26 | 107.24 | 5,483,400 |
| Th 06/18/26 | 104.86 | 13,306,400 |
| We 06/17/26 | 105.13 | 4,759,700 |
| Tu 06/16/26 | 110.02 | 4,986,600 |
| Mo 06/15/26 | 108.83 | 4,890,000 |
| Fr 06/12/26 | 108.10 | 3,714,500 |
| Th 06/11/26 | 108.65 | 5,086,900 |
| We 06/10/26 | 103.26 | 5,569,600 |
| Tu 06/09/26 | 107.87 | 5,901,900 |
| Mo 06/08/26 | 107.70 | 4,544,500 |
| Fr 06/05/26 | 108.54 | 4,048,200 |
| Th 06/04/26 | 110.22 | 5,759,800 |
| 98.25 |
| 4,478,400 |
| We 05/20/26 | 98.87 | 4,792,500 |
| Tu 05/19/26 | 96.83 | 5,199,500 |
| Mo 05/18/26 | 95.53 | 6,396,200 |
| Fr 05/15/26 | 98.93 | 5,567,500 |
| Th 05/14/26 | 98.42 | 5,443,700 |
| We 05/13/26 | 98.45 | 5,029,800 |
| Tu 05/12/26 | 98.44 | 6,197,700 |
| Mo 05/11/26 | 100.00 | 5,328,000 |
| Fr 05/08/26 | 100.78 | 4,780,800 |
| Th 05/07/26 | 100.10 | 5,808,700 |
| We 05/06/26 | 99.89 | 7,358,700 |
| Tu 05/05/26 | 98.07 | 7,129,300 |
| Mo 05/04/26 | 96.31 | 18,538,500 |
| Mo 04/20/26 | 107.11 | 3,639,300 |
| Fr 04/17/26 | 106.44 | 5,506,200 |
| Th 04/16/26 | 105.06 | 5,295,700 |
| We 04/15/26 | 103.57 | 5,193,500 |
| Tu 04/14/26 | 103.22 | 4,703,600 |
| Mo 04/13/26 | 102.02 | 3,799,900 |
| Fr 04/10/26 | 101.70 | 4,491,000 |
| Th 04/09/26 | 101.64 | 4,361,800 |
| We 04/08/26 | 100.45 | 5,926,700 |
| Tu 04/07/26 | 97.57 | 4,480,900 |
| Mo 04/06/26 | 97.16 | 4,690,800 |
| Th 04/02/26 | 98.18 | 4,060,300 |
| We 04/01/26 | 97.91 | 5,101,600 |
| 5,304,800 |
| We 03/18/26 | 96.84 | 5,417,800 |
| Tu 03/17/26 | 97.77 | 4,187,600 |
| Mo 03/16/26 | 97.40 | 4,867,700 |
| Fr 03/13/26 | 97.21 | 4,431,500 |
| Th 03/12/26 | 97.89 | 6,366,300 |
| We 03/11/26 | 100.80 | 4,053,200 |
| Tu 03/10/26 | 100.92 | 6,255,500 |
| Mo 03/09/26 | 99.94 | 10,354,800 |
| Fr 03/06/26 | 102.36 | 9,494,800 |
| Th 03/05/26 | 104.07 | 11,566,300 |
| We 03/04/26 | 110.50 | 11,433,900 |
| Tu 03/03/26 | 113.23 | 4,839,900 |
| Mo 03/02/26 | 114.42 | 5,013,000 |
| Fr 02/13/26 | 119.24 | 4,973,500 |
| Th 02/12/26 | 118.07 | 10,174,100 |
| We 02/11/26 | 120.00 | 6,649,600 |
| Tu 02/10/26 | 118.70 | 5,845,200 |
| Mo 02/09/26 | 117.92 | 5,221,000 |
| Fr 02/06/26 | 117.34 | 6,738,200 |
| Th 02/05/26 | 116.55 | 6,624,500 |
| We 02/04/26 | 116.74 | 11,371,500 |
| Tu 02/03/26 | 111.85 | 7,698,600 |
| Mo 02/02/26 | 110.27 | 8,662,400 |
| Fr 01/30/26 | 106.22 | 7,186,700 |
| Th 01/29/26 | 105.99 | 10,939,800 |
| We 01/28/26 | 103.70 | 9,254,900 |
| 107.40 |
| 4,042,200 |
| Tu 01/13/26 | 106.58 | 4,706,200 |
| Mo 01/12/26 | 108.03 | 4,335,900 |
| Fr 01/09/26 | 108.06 | 5,504,400 |
| Th 01/08/26 | 106.97 | 6,294,100 |
| We 01/07/26 | 105.41 | 5,688,200 |
| Tu 01/06/26 | 105.22 | 6,936,000 |
| Mo 01/05/26 | 102.00 | 5,733,600 |
| Fr 01/02/26 | 101.02 | 5,032,000 |
| We 12/31/25 | 99.19 | 3,926,400 |
| Tu 12/30/25 | 99.64 | 3,397,900 |
| Mo 12/29/25 | 99.68 | 4,352,600 |
| Fr 12/26/25 | 100.54 | 2,856,700 |
| We 12/24/25 | 100.66 | 1,845,500 |
| 100.48 |
| 5,264,200 |
| We 12/10/25 | 99.64 | 7,188,100 |
| Tu 12/09/25 | 96.97 | 4,738,300 |
| Mo 12/08/25 | 95.55 | 5,617,400 |
| Fr 12/05/25 | 94.87 | 5,523,600 |
| Th 12/04/25 | 94.76 | 9,451,300 |
| We 12/03/25 | 98.21 | 7,259,000 |
| Tu 12/02/25 | 95.58 | 4,854,500 |
| Mo 12/01/25 | 95.22 | 4,772,500 |
| Fr 11/28/25 | 95.79 | 2,554,800 |
| We 11/26/25 | 95.67 | 4,685,800 |
| Tu 11/25/25 | 94.54 | 5,840,200 |
| Mo 11/24/25 | 93.56 | 6,554,600 |
| Fr 11/21/25 | 94.66 | 8,913,200 |
| Fr 11/07/25 | 95.95 | 7,741,700 |
| Th 11/06/25 | 93.60 | 6,571,800 |
| We 11/05/25 | 92.91 | 6,215,300 |
| Tu 11/04/25 | 93.25 | 6,457,700 |
| Mo 11/03/25 | 94.09 | 7,693,100 |
| Fr 10/31/25 | 96.42 | 7,305,400 |
| Th 10/30/25 | 95.06 | 10,073,600 |
| We 10/29/25 | 97.40 | 10,789,200 |
| Tu 10/28/25 | 96.36 | 30,027,000 |
| Mo 10/27/25 | 89.22 | 12,012,900 |
| Fr 10/24/25 | 87.22 | 5,256,200 |
| Th 10/23/25 | 87.03 | 5,764,800 |
| We 10/22/25 | 87.08 | 5,258,500 |
| 5,784,700 |
| We 10/08/25 | 86.25 | 4,896,000 |
| Tu 10/07/25 | 85.98 | 4,726,800 |
| Mo 10/06/25 | 86.62 | 6,987,000 |
| Fr 10/03/25 | 86.78 | 7,098,900 |
| Th 10/02/25 | 85.57 | 9,815,500 |
| We 10/01/25 | 84.38 | 7,074,800 |
| Tu 09/30/25 | 83.53 | 9,876,200 |
| Mo 09/29/25 | 84.50 | 7,275,300 |
| Fr 09/26/25 | 83.72 | 6,845,800 |
| Th 09/25/25 | 82.58 | 9,021,100 |
| We 09/24/25 | 83.90 | 6,988,400 |
| Tu 09/23/25 | 84.41 | 7,486,300 |
| Mo 09/22/25 | 84.23 | 10,224,300 |
| Mo 09/08/25 | 84.32 | 11,783,700 |