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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$105.08$143.641,778,400——
2013-12-30$104.92$143.421,479,800——
2013-12-27$104.72$143.153,433,500——
2013-12-26$104.67$143.082,108,300——
2013-12-24$104.46$142.79904,500——
2013-12-23$103.96$142.112,155,500——
2013-12-20$103.33$141.258,363,500——
2013-12-19$103.18$141.042,508,600——
2013-12-18$102.98$140.774,224,900——
2013-12-17$101.98$139.403,190,600——
2013-12-16$102.13$139.613,116,600——
2013-12-13$101.38$138.582,712,600——
2013-12-12$100.95$137.992,303,200——
2013-12-11$100.87$137.893,010,000——
2013-12-10$101.73$139.062,199,300——
2013-12-09$102.34$139.892,373,400——
2013-12-06$102.43$140.023,723,900——
2013-12-05$101.63$138.922,230,900——
2013-12-04$101.72$139.052,249,300——
2013-12-03$101.90$139.292,600,100——
2013-12-02$102.33$139.882,336,900——
2013-11-29$102.38$139.951,281,700——
2013-11-27$102.54$140.171,879,700——
2013-11-26$102.29$139.833,997,300——
2013-11-25$101.22$138.362,219,000——
2013-11-22$101.98$139.402,014,300——
2013-11-21$101.13$138.242,262,600——
2013-11-20$100.13$136.872,128,400——
2013-11-19$100.72$137.682,447,200——
2013-11-18$101.28$138.452,448,900——
2013-11-15$100.94$137.984,083,600——
2013-11-14$100.97$138.026,082,800——
2013-11-13$101.04$137.273,862,700——
2013-11-12$99.82$135.613,549,900——
2013-11-11$99.28$134.884,214,600——
2013-11-08$99.62$135.343,886,000——
2013-11-07$98.59$133.942,961,400——
2013-11-06$99.10$134.634,088,400——
2013-11-05$100.30$136.263,912,700——
2013-11-04$99.88$135.693,009,600——
2013-11-01$98.22$133.442,944,500——
2013-10-31$98.24$133.474,213,200——
2013-10-30$98.28$133.523,975,200——
2013-10-29$98.31$133.566,452,700——
2013-10-28$97.77$132.835,926,700——
2013-10-25$95.61$129.895,203,400——
2013-10-24$94.49$128.374,802,700——
2013-10-23$93.95$127.642,654,400——
2013-10-22$93.77$127.393,000,900——
2013-10-21$93.78$127.413,778,800——
2013-10-18$93.00$126.353,168,500——
2013-10-17$91.92$124.881,954,900——
2013-10-16$91.33$124.082,607,500——
2013-10-15$90.28$122.653,144,200——
2013-10-14$90.36$122.762,283,200——
2013-10-11$90.77$123.321,825,800——
2013-10-10$90.28$122.652,540,900——
2013-10-09$88.70$120.512,455,300——
2013-10-08$88.93$120.822,149,200——
2013-10-07$90.03$122.311,707,200——
2013-10-04$91.00$123.632,253,700——
2013-10-03$90.10$122.413,168,000——
2013-10-02$91.28$124.012,558,900——
2013-10-01$91.80$124.721,800,900——
2013-09-30$91.37$124.132,436,600——
2013-09-27$91.25$123.972,390,500——
2013-09-26$91.80$124.722,734,300——
2013-09-25$91.00$123.632,544,100——
2013-09-24$91.26$123.982,931,200——
2013-09-23$91.29$124.023,229,200——
2013-09-20$91.55$124.385,317,500——
2013-09-19$91.70$124.583,140,800——
2013-09-18$90.97$123.594,019,200——
2013-09-17$89.89$122.122,355,900——
2013-09-16$89.59$121.713,454,700——
2013-09-13$88.66$120.451,553,100——
2013-09-12$88.59$120.362,187,900——
2013-09-11$88.75$120.572,763,900——
2013-09-10$88.07$119.652,828,000——
2013-09-09$87.13$118.372,099,100——
2013-09-06$86.76$117.871,861,500——
2013-09-05$86.81$117.941,429,700——
2013-09-04$86.55$117.582,187,600——
2013-09-03$85.96$116.782,006,800——
2013-08-30$85.58$116.272,471,100——
2013-08-29$85.71$116.441,571,600——
2013-08-28$85.64$116.351,964,400——
2013-08-27$85.84$116.623,425,100——
2013-08-26$87.20$118.472,208,100——
2013-08-23$87.17$118.431,805,000——
2013-08-22$86.96$118.142,872,900——
2013-08-21$86.09$116.964,179,700——
2013-08-20$86.30$117.242,205,300——
2013-08-19$86.08$116.952,682,500——
2013-08-16$86.05$116.912,822,900——
2013-08-15$85.96$116.784,775,800——
2013-08-14$87.45$117.962,435,400——
2013-08-13$87.71$118.322,384,900——
2013-08-12$87.77$118.402,160,900——
2013-08-09$87.81$118.451,828,100——
2013-08-08$88.12$118.872,029,200——
2013-08-07$87.88$118.542,039,900——
2013-08-06$87.95$118.642,700,700——
2013-08-05$87.86$118.522,086,500——
2013-08-02$87.92$118.602,253,200——
2013-08-01$88.04$118.762,942,300——
2013-07-31$86.80$117.093,386,300——
2013-07-30$86.41$116.563,191,400——
2013-07-29$86.81$117.102,786,000——
2013-07-26$86.99$117.342,820,600——
2013-07-25$86.83$117.133,190,500——
2013-07-24$86.98$117.333,720,300——
2013-07-23$87.51$118.053,141,600——
2013-07-22$87.61$118.182,946,200——
2013-07-19$88.08$118.813,172,000——
2013-07-18$87.85$118.504,752,400——
2013-07-17$86.65$116.893,185,700——
2013-07-16$85.98$115.984,152,400——
2013-07-15$85.48$115.316,194,200——
2013-07-12$86.12$116.1715,335,100——
2013-07-11$91.45$123.363,446,700——
2013-07-10$90.24$121.733,625,400——
2013-07-09$89.73$121.045,645,300——
2013-07-08$88.35$119.182,852,500——
2013-07-05$87.54$118.091,994,800——
2013-07-03$86.16$116.221,223,300——
2013-07-02$86.61$116.832,127,800——
2013-07-01$87.05$117.432,556,200——
2013-06-28$86.48$116.663,271,100——
2013-06-27$87.09$117.483,002,700——
2013-06-26$86.42$116.582,291,800——
2013-06-25$85.72$115.632,661,300——
2013-06-24$85.27$115.023,472,300——
2013-06-21$85.41$115.214,676,900——
2013-06-20$84.89$114.514,213,900——
2013-06-19$86.37$116.513,027,000——
2013-06-18$87.43$117.942,916,200——
2013-06-17$86.54$116.743,198,600——
2013-06-14$85.91$115.892,505,600——
2013-06-13$86.32$116.442,282,000——
2013-06-12$85.51$115.352,771,200——
2013-06-11$85.65$115.542,478,600——
2013-06-10$86.35$116.482,101,600——
2013-06-07$86.37$116.514,231,900——
2013-06-06$84.76$114.343,918,000——
2013-06-05$84.96$114.614,156,200——
2013-06-04$85.96$115.953,454,900——
2013-06-03$86.25$116.354,186,800——
2013-05-31$85.90$115.874,082,000——
2013-05-30$86.36$116.492,882,600——
2013-05-29$86.34$116.473,306,300——
2013-05-28$86.75$117.024,191,300——
2013-05-24$86.83$117.133,587,400——
2013-05-23$87.31$117.785,157,400——
2013-05-22$88.14$118.904,191,600——
2013-05-21$88.78$119.762,907,300——
2013-05-20$88.55$119.452,640,000——
2013-05-17$88.70$119.653,440,500——
2013-05-16$87.85$118.503,115,400——
2013-05-15$88.60$119.523,534,400——
2013-05-14$88.40$119.253,233,400——
2013-05-13$88.04$118.761,858,700——
2013-05-10$88.34$119.172,604,900——
2013-05-09$88.23$119.024,937,000——
2013-05-08$89.03$119.266,309,100——
2013-05-07$88.66$118.764,853,800——
2013-05-06$87.04$116.593,259,000——
2013-05-03$86.09$115.323,471,700——
2013-05-02$85.33$114.303,566,400——
2013-05-01$84.82$113.623,372,200——
2013-04-30$85.84$114.994,296,400——
2013-04-29$86.27$115.563,000,300——
2013-04-26$85.71$114.813,266,300——
2013-04-25$85.42$114.424,825,000——
2013-04-24$83.50$111.854,387,400——
2013-04-23$83.74$112.173,729,400——
2013-04-22$83.26$111.533,410,400——
2013-04-19$82.99$111.173,115,200——
2013-04-18$82.37$110.344,188,900——
2013-04-17$82.52$110.543,113,900——
2013-04-16$83.22$111.482,365,500——
2013-04-15$82.41$110.393,678,000——
2013-04-12$84.14$112.712,491,500——
2013-04-11$84.32$112.953,788,200——
2013-04-10$84.56$113.273,446,100——
2013-04-09$83.55$111.923,164,600——
2013-04-08$83.23$111.493,057,900——
2013-04-05$83.54$111.913,031,000——
2013-04-04$83.67$112.082,730,700——
2013-04-03$83.33$111.624,010,900——
2013-04-02$83.92$112.414,133,000——
2013-04-01$84.47$113.152,959,800——
2013-03-28$85.90$115.073,498,300——
2013-03-27$85.43$114.442,611,500——
2013-03-26$85.04$113.913,184,600——
2013-03-25$84.61$113.344,080,300——
2013-03-22$84.76$113.544,667,000——
2013-03-21$83.00$111.185,824,100——
2013-03-20$84.03$112.565,285,400——
2013-03-19$85.08$113.973,640,300——
2013-03-18$85.43$114.443,374,300——
2013-03-15$85.47$114.495,015,600——
2013-03-14$85.63$114.713,410,800——
2013-03-13$85.18$114.102,885,700——
2013-03-12$84.53$113.232,503,500——
2013-03-11$84.68$113.432,793,400——
2013-03-08$84.44$113.112,225,800——
2013-03-07$84.30$112.922,404,600——
2013-03-06$84.43$113.103,221,500——
2013-03-05$84.07$112.623,581,100——
2013-03-04$82.93$111.092,737,600——
2013-03-01$82.87$111.012,722,800——
2013-02-28$82.65$110.713,744,700——
2013-02-27$82.83$110.954,015,400——
2013-02-26$81.94$109.763,806,400——
2013-02-25$81.94$109.763,996,800——
2013-02-22$82.94$111.102,394,500——
2013-02-21$82.61$110.665,027,400——
2013-02-20$83.81$111.444,456,000——
2013-02-19$84.76$112.705,442,400——
2013-02-15$83.48$111.004,983,000——
2013-02-14$82.69$109.953,761,400——
2013-02-13$82.50$109.692,926,400——
2013-02-12$82.31$109.443,941,800——
2013-02-11$82.69$109.953,063,900——
2013-02-08$82.38$109.543,805,400——
2013-02-07$81.80$108.764,602,400——
2013-02-06$80.91$107.583,733,500——
2013-02-05$80.80$107.433,394,100——
2013-02-04$79.91$106.254,074,200——
2013-02-01$79.97$106.335,220,500——
2013-01-31$79.29$105.439,502,800——
2013-01-30$81.23$108.013,877,000——
2013-01-29$82.21$109.314,021,600——
2013-01-28$82.51$109.713,083,800——
2013-01-25$82.45$109.634,211,300——
2013-01-24$82.14$109.226,434,300——
2013-01-23$80.34$106.823,029,500——
2013-01-22$80.68$107.283,310,000——
2013-01-18$80.25$106.705,850,000——
2013-01-17$79.79$106.093,076,500——
2013-01-16$79.66$105.923,018,700——
2013-01-15$79.33$105.483,562,200——
2013-01-14$79.24$105.367,255,400——
2013-01-11$77.92$103.612,323,800——
2013-01-10$78.20$103.984,761,000——
2013-01-09$77.00$102.383,123,900——
2013-01-08$76.14$101.242,653,300——
2013-01-07$76.35$101.522,955,900——
2013-01-04$76.57$101.812,632,000——
2013-01-03$76.38$101.564,528,900——
2013-01-02$76.31$101.464,810,800——