NYSE:UPS | Historical Stock Price | UNITED PARCEL SERVICE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-11-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$38.67$62.28$100.32$161.59$260.29$419.261999-11-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$73.73$98.034,700,000——
2012-12-28$72.83$96.842,599,500——
2012-12-27$73.91$98.273,355,100——
2012-12-26$74.26$98.741,917,000——
2012-12-24$74.64$99.241,451,400——
2012-12-21$74.84$99.515,567,400——
2012-12-20$75.13$99.903,631,700——
2012-12-19$75.61$100.536,184,000——
2012-12-18$75.05$99.796,385,800——
2012-12-17$73.36$97.542,950,300——
2012-12-14$72.85$96.862,874,800——
2012-12-13$73.35$97.532,753,300——
2012-12-12$73.43$97.642,749,500——
2012-12-11$73.76$98.073,021,900——
2012-12-10$73.68$97.973,018,600——
2012-12-07$73.17$97.294,098,100——
2012-12-06$72.93$96.974,269,300——
2012-12-05$73.50$97.733,216,100——
2012-12-04$73.04$97.123,832,800——
2012-12-03$72.27$96.092,703,800——
2012-11-30$73.11$97.213,520,000——
2012-11-29$73.56$97.814,449,100——
2012-11-28$72.71$96.682,523,200——
2012-11-27$72.16$95.952,355,900——
2012-11-26$72.58$96.503,433,900——
2012-11-23$71.98$95.711,594,600——
2012-11-21$71.40$94.942,157,100——
2012-11-20$71.34$94.863,226,400——
2012-11-19$71.44$94.994,126,100——
2012-11-16$70.02$93.104,610,300——
2012-11-15$70.33$93.514,172,200——
2012-11-14$70.30$92.724,037,100——
2012-11-13$71.86$94.772,194,100——
2012-11-12$72.30$95.351,835,300——
2012-11-09$72.25$95.293,607,300——
2012-11-08$72.59$95.743,695,100——
2012-11-07$73.00$96.283,866,200——
2012-11-06$73.57$97.033,832,500——
2012-11-05$73.45$96.873,312,700——
2012-11-02$73.48$96.913,158,800——
2012-11-01$73.90$97.463,674,900——
2012-10-31$73.25$96.613,002,000——
2012-10-26$73.02$96.303,044,500——
2012-10-25$73.20$96.543,080,100——
2012-10-24$73.12$96.433,894,200——
2012-10-23$73.73$97.248,209,600——
2012-10-22$71.56$94.386,481,900——
2012-10-19$72.30$95.355,469,900——
2012-10-18$73.61$97.083,003,900——
2012-10-17$73.29$96.662,913,500——
2012-10-16$73.11$96.422,755,500——
2012-10-15$72.59$95.742,407,000——
2012-10-12$72.11$95.102,335,800——
2012-10-11$72.30$95.353,006,700——
2012-10-10$72.26$95.304,014,900——
2012-10-09$73.02$96.302,328,800——
2012-10-08$73.76$97.282,949,500——
2012-10-05$73.10$96.413,964,000——
2012-10-04$72.97$96.243,868,100——
2012-10-03$73.39$96.795,109,300——
2012-10-02$72.02$94.982,791,300——
2012-10-01$72.01$94.973,788,900——
2012-09-28$71.57$94.393,350,900——
2012-09-27$72.02$94.982,651,100——
2012-09-26$71.78$94.673,928,100——
2012-09-25$72.07$95.057,047,400——
2012-09-24$72.03$95.005,919,700——
2012-09-21$71.88$94.8029,326,400——
2012-09-20$72.61$95.768,127,000——
2012-09-19$74.27$97.954,477,700——
2012-09-18$73.51$96.953,774,600——
2012-09-17$74.23$97.904,361,200——
2012-09-14$73.68$97.176,255,200——
2012-09-13$74.73$98.564,915,600——
2012-09-12$73.64$97.123,917,800——
2012-09-11$73.54$96.993,914,900——
2012-09-10$73.05$96.344,762,600——
2012-09-07$72.60$95.754,799,000——
2012-09-06$71.94$94.888,389,000——
2012-09-05$71.94$94.8810,182,200——
2012-09-04$73.70$97.204,513,400——
2012-08-31$73.81$97.342,717,800——
2012-08-30$73.82$97.362,587,000——
2012-08-29$74.30$97.992,829,800——
2012-08-28$74.59$98.372,954,300——
2012-08-27$75.26$99.261,893,300——
2012-08-24$75.72$99.862,253,000——
2012-08-23$75.68$99.812,312,100——
2012-08-22$76.14$100.422,142,500——
2012-08-21$75.90$100.102,732,700——
2012-08-20$76.44$100.812,186,100——
2012-08-17$76.49$100.881,746,300——
2012-08-16$76.37$100.722,153,200——
2012-08-15$76.58$100.252,349,200——
2012-08-14$76.18$99.722,197,300——
2012-08-13$76.15$99.681,624,000——
2012-08-10$76.30$99.882,222,600——
2012-08-09$76.03$99.532,868,400——
2012-08-08$75.78$99.202,261,400——
2012-08-07$76.09$99.602,156,600——
2012-08-06$75.62$98.992,104,600——
2012-08-03$75.76$99.172,844,400——
2012-08-02$75.00$98.183,111,800——
2012-08-01$75.15$98.373,493,000——
2012-07-31$75.61$98.982,815,200——
2012-07-30$76.23$99.792,770,100——
2012-07-27$76.00$99.493,446,900——
2012-07-26$74.87$98.014,626,400——
2012-07-25$74.27$97.224,243,700——
2012-07-24$74.34$97.3112,643,000——
2012-07-23$77.95$102.044,214,400——
2012-07-20$78.45$102.694,664,000——
2012-07-19$79.97$104.683,199,200——
2012-07-18$80.21$105.003,722,000——
2012-07-17$79.33$103.852,981,500——
2012-07-16$79.17$103.642,634,100——
2012-07-13$79.44$103.993,462,400——
2012-07-12$78.59$102.883,637,000——
2012-07-11$78.88$103.263,768,800——
2012-07-10$78.58$102.863,230,600——
2012-07-09$79.20$103.682,357,600——
2012-07-06$79.37$103.903,014,400——
2012-07-05$79.91$104.613,660,800——
2012-07-03$79.47$104.032,817,400——
2012-07-02$78.69$103.013,584,100——
2012-06-29$78.76$103.104,822,400——
2012-06-28$77.11$100.942,512,300——
2012-06-27$76.79$100.521,942,600——
2012-06-26$76.36$99.962,309,900——
2012-06-25$76.44$100.062,557,400——
2012-06-22$77.71$101.733,830,200——
2012-06-21$77.10$100.933,709,400——
2012-06-20$78.17$102.332,577,100——
2012-06-19$78.16$102.312,814,500——
2012-06-18$77.79$101.833,083,500——
2012-06-15$77.53$101.494,579,600——
2012-06-14$77.37$101.283,693,200——
2012-06-13$76.27$99.842,298,500——
2012-06-12$76.19$99.743,416,900——
2012-06-11$75.83$99.262,316,800——
2012-06-08$76.63$100.313,562,900——
2012-06-07$75.47$98.793,997,000——
2012-06-06$74.98$98.154,085,800——
2012-06-05$72.80$95.302,762,400——
2012-06-04$72.99$95.553,605,000——
2012-06-01$73.25$95.894,813,300——
2012-05-31$74.94$98.104,673,900——
2012-05-30$74.61$97.673,140,700——
2012-05-29$75.51$98.852,342,900——
2012-05-25$74.94$98.101,998,600——
2012-05-24$75.18$98.413,607,100——
2012-05-23$75.00$98.184,455,500——
2012-05-22$74.76$97.863,662,500——
2012-05-21$74.64$97.713,667,900——
2012-05-18$74.03$96.914,986,700——
2012-05-17$74.81$97.933,099,300——
2012-05-16$75.92$99.383,047,700——
2012-05-15$76.08$99.593,022,100——
2012-05-14$76.21$99.762,629,700——
2012-05-11$76.43$100.052,529,800——
2012-05-10$76.61$100.292,984,900——
2012-05-09$77.15$100.253,984,600——
2012-05-08$77.66$100.916,463,400——
2012-05-07$77.80$101.092,953,900——
2012-05-04$77.73$101.003,991,500——
2012-05-03$78.07$101.443,025,300——
2012-05-02$78.42$101.904,227,400——
2012-05-01$78.47$101.963,313,400——
2012-04-30$78.14$101.532,405,100——
2012-04-27$78.44$101.923,788,600——
2012-04-26$78.25$101.688,120,500——
2012-04-25$79.65$103.493,318,200——
2012-04-24$79.46$103.252,874,800——
2012-04-23$79.03$102.694,307,900——
2012-04-20$80.27$104.304,216,000——
2012-04-19$79.86$103.773,471,400——
2012-04-18$80.49$104.593,696,500——
2012-04-17$80.30$104.343,541,700——
2012-04-16$79.56$103.383,212,400——
2012-04-13$79.56$103.383,945,000——
2012-04-12$79.42$103.204,016,100——
2012-04-11$78.79$102.383,998,400——
2012-04-10$78.33$101.784,226,800——
2012-04-09$79.19$102.902,386,200——
2012-04-05$80.18$104.182,389,200——
2012-04-04$79.86$103.772,629,600——
2012-04-03$80.52$104.632,947,100——
2012-04-02$80.67$104.822,979,300——
2012-03-30$80.72$104.883,470,100——
2012-03-29$79.85$103.753,231,500——
2012-03-28$80.04$104.003,656,600——
2012-03-27$80.39$104.463,059,400——
2012-03-26$80.57$104.693,218,600——
2012-03-23$79.71$103.574,198,300——
2012-03-22$80.28$104.313,711,800——
2012-03-21$80.51$104.613,846,800——
2012-03-20$80.39$104.465,137,500——
2012-03-19$81.11$105.3911,886,200——
2012-03-16$78.41$101.884,612,000——
2012-03-15$78.94$102.573,956,700——
2012-03-14$78.24$101.663,453,000——
2012-03-13$78.37$101.834,442,600——
2012-03-12$77.69$100.953,243,400——
2012-03-09$77.16$100.262,954,900——
2012-03-08$76.72$99.693,405,400——
2012-03-07$76.00$98.752,552,500——
2012-03-06$75.61$98.253,290,300——
2012-03-05$76.32$99.172,102,500——
2012-03-02$76.54$99.451,992,900——
2012-03-01$76.89$99.913,659,700——
2012-02-29$76.99$100.044,314,300——
2012-02-28$76.86$99.873,209,000——
2012-02-27$76.77$99.753,439,000——
2012-02-24$76.50$99.403,575,300——
2012-02-23$76.64$99.583,018,200——
2012-02-22$75.90$98.623,284,900——
2012-02-21$76.40$99.273,652,400——
2012-02-17$76.76$99.747,105,100——
2012-02-16$76.76$99.743,692,400——
2012-02-15$76.73$98.963,424,300——
2012-02-14$77.11$99.452,918,600——
2012-02-13$77.16$99.513,115,800——
2012-02-10$76.69$98.913,620,600——
2012-02-09$76.57$98.753,848,700——
2012-02-08$76.92$99.203,262,300——
2012-02-07$77.29$99.685,027,900——
2012-02-06$76.92$99.203,922,300——
2012-02-03$76.70$98.924,149,200——
2012-02-02$76.38$98.513,043,100——
2012-02-01$76.78$99.027,305,600——
2012-01-31$75.65$97.576,997,700——
2012-01-30$76.15$98.214,318,400——
2012-01-27$76.04$98.074,284,000——
2012-01-26$75.84$97.814,011,600——
2012-01-25$75.62$97.534,219,800——
2012-01-24$75.00$96.733,577,700——
2012-01-23$75.13$96.903,198,600——
2012-01-20$75.42$97.275,051,000——
2012-01-19$75.31$97.134,714,100——
2012-01-18$74.93$96.644,578,400——
2012-01-17$74.20$95.704,093,200——
2012-01-13$74.16$95.655,020,600——
2012-01-12$74.74$96.392,777,700——
2012-01-11$74.61$96.234,047,500——
2012-01-10$74.19$95.683,803,700——
2012-01-09$73.45$94.733,959,000——
2012-01-06$73.48$94.773,177,500——
2012-01-05$73.12$94.305,064,700——
2012-01-04$73.84$95.233,698,900——
2012-01-03$74.16$95.655,152,300——