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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$114.64$170.621,734,000——
2016-12-29$114.98$171.131,412,300——
2016-12-28$115.20$171.461,541,700——
2016-12-27$116.13$172.84990,800——
2016-12-23$115.97$172.601,229,800——
2016-12-22$116.30$173.091,969,700——
2016-12-21$116.10$172.803,028,400——
2016-12-20$117.52$174.912,074,900——
2016-12-19$116.98$174.112,209,900——
2016-12-16$115.81$172.375,543,300——
2016-12-15$117.28$174.553,045,700——
2016-12-14$117.26$174.524,983,900——
2016-12-13$120.16$178.843,123,400——
2016-12-12$120.13$178.792,760,200——
2016-12-09$119.60$178.013,196,800——
2016-12-08$118.98$177.082,157,800——
2016-12-07$118.62$176.552,539,300——
2016-12-06$116.54$173.451,755,400——
2016-12-05$116.56$173.482,310,000——
2016-12-02$116.35$173.172,088,700——
2016-12-01$116.43$173.292,485,200——
2016-11-30$115.92$172.533,353,600——
2016-11-29$116.28$173.062,772,400——
2016-11-28$115.69$172.192,659,100——
2016-11-25$116.26$173.031,077,600——
2016-11-23$115.68$172.171,855,400——
2016-11-22$114.63$170.611,987,300——
2016-11-21$114.70$170.711,942,500——
2016-11-18$114.09$169.811,992,400——
2016-11-17$113.49$168.911,621,400——
2016-11-16$112.81$167.902,297,800——
2016-11-15$113.18$168.453,690,800——
2016-11-14$112.91$168.053,396,800——
2016-11-11$114.23$170.013,092,600——
2016-11-10$113.31$168.644,532,600——
2016-11-09$112.70$167.746,744,000——
2016-11-08$112.03$165.585,834,300——
2016-11-07$109.80$162.283,615,400——
2016-11-04$106.94$158.062,559,300——
2016-11-03$107.48$158.852,245,500——
2016-11-02$106.90$158.002,568,900——
2016-11-01$106.84$157.912,906,600——
2016-10-31$107.76$159.272,328,700——
2016-10-28$107.70$159.182,397,500——
2016-10-27$108.08$159.743,532,000——
2016-10-26$108.61$160.523,310,100——
2016-10-25$107.84$159.392,242,500——
2016-10-24$108.45$160.291,808,300——
2016-10-21$107.16$158.382,816,400——
2016-10-20$107.40$158.741,946,100——
2016-10-19$108.05$159.701,991,400——
2016-10-18$108.13$159.811,692,300——
2016-10-17$108.03$159.671,759,900——
2016-10-14$108.42$160.241,566,000——
2016-10-13$108.30$160.072,088,600——
2016-10-12$108.74$160.721,483,900——
2016-10-11$108.70$160.661,944,400——
2016-10-10$109.05$161.171,307,700——
2016-10-07$108.80$160.801,443,000——
2016-10-06$109.12$161.281,861,600——
2016-10-05$109.16$161.343,019,100——
2016-10-04$108.52$160.391,742,000——
2016-10-03$109.18$161.371,445,300——
2016-09-30$109.36$161.632,952,500——
2016-09-29$108.21$159.932,473,400——
2016-09-28$109.25$161.472,752,700——
2016-09-27$110.01$162.592,466,000——
2016-09-26$108.84$160.862,360,800——
2016-09-23$109.21$161.411,651,600——
2016-09-22$109.67$162.092,693,800——
2016-09-21$109.66$162.082,937,500——
2016-09-20$108.35$160.143,242,400——
2016-09-19$107.12$158.322,168,900——
2016-09-16$106.86$157.943,618,600——
2016-09-15$107.08$158.262,134,200——
2016-09-14$106.86$157.941,955,300——
2016-09-13$106.86$157.943,023,600——
2016-09-12$108.55$160.432,718,400——
2016-09-09$107.63$159.083,533,700——
2016-09-08$108.94$161.012,524,900——
2016-09-07$109.48$161.811,517,800——
2016-09-06$109.50$161.841,789,600——
2016-09-02$109.59$161.971,920,300——
2016-09-01$109.50$161.842,739,200——
2016-08-31$109.22$161.432,272,800——
2016-08-30$109.38$161.661,360,100——
2016-08-29$109.12$161.281,924,600——
2016-08-26$108.95$161.031,922,900——
2016-08-25$109.33$161.591,845,000——
2016-08-24$109.64$162.052,774,100——
2016-08-23$109.44$161.752,150,000——
2016-08-22$109.83$162.332,061,500——
2016-08-19$110.57$163.421,613,300——
2016-08-18$110.49$163.301,833,400——
2016-08-17$110.24$162.931,542,700——
2016-08-16$109.81$162.301,267,300——
2016-08-15$109.85$162.361,548,800——
2016-08-12$109.91$162.441,700,600——
2016-08-11$110.90$162.762,786,800——
2016-08-10$109.88$161.261,519,500——
2016-08-09$109.65$160.921,790,400——
2016-08-08$108.96$159.912,037,000——
2016-08-05$108.79$159.662,413,000——
2016-08-04$107.84$158.262,196,000——
2016-08-03$108.29$158.922,335,000——
2016-08-02$107.46$157.712,440,300——
2016-08-01$108.01$158.512,834,700——
2016-07-29$108.10$158.653,993,900——
2016-07-28$108.73$159.574,481,700——
2016-07-27$108.80$159.674,763,800——
2016-07-26$110.37$161.981,404,100——
2016-07-25$110.10$161.581,323,600——
2016-07-22$110.36$161.962,012,400——
2016-07-21$109.89$161.271,198,600——
2016-07-20$110.59$162.301,329,300——
2016-07-19$110.64$162.371,431,900——
2016-07-18$110.90$162.761,964,400——
2016-07-15$111.03$162.952,280,500——
2016-07-14$111.50$163.642,514,500——
2016-07-13$110.79$162.591,792,800——
2016-07-12$110.29$161.862,370,400——
2016-07-11$110.01$161.452,239,500——
2016-07-08$109.52$160.732,445,700——
2016-07-07$107.85$158.282,343,800——
2016-07-06$107.72$158.093,267,500——
2016-07-05$108.45$159.162,823,100——
2016-07-01$108.36$159.032,793,400——
2016-06-30$107.72$158.092,673,000——
2016-06-29$106.34$156.062,728,600——
2016-06-28$104.69$153.643,198,400——
2016-06-27$103.77$152.293,609,400——
2016-06-24$104.41$153.233,627,400——
2016-06-23$107.22$157.353,040,500——
2016-06-22$105.95$155.493,590,700——
2016-06-21$106.67$156.553,688,100——
2016-06-20$106.10$155.713,223,800——
2016-06-17$105.02$154.133,417,200——
2016-06-16$104.21$152.942,653,000——
2016-06-15$103.89$152.472,829,300——
2016-06-14$103.73$152.231,916,700——
2016-06-13$103.64$152.102,593,700——
2016-06-10$104.52$153.392,640,800——
2016-06-09$104.97$154.051,610,900——
2016-06-08$104.69$153.641,908,400——
2016-06-07$103.87$152.441,921,000——
2016-06-06$103.11$151.322,172,300——
2016-06-03$103.12$151.342,001,900——
2016-06-02$103.05$151.232,229,400——
2016-06-01$102.89$151.001,765,400——
2016-05-31$103.09$151.293,200,100——
2016-05-27$102.98$151.131,987,700——
2016-05-26$102.45$150.351,835,500——
2016-05-25$102.30$150.131,650,500——
2016-05-24$101.98$149.662,444,600——
2016-05-23$101.09$148.362,562,500——
2016-05-20$101.51$148.972,917,000——
2016-05-19$101.29$148.652,475,700——
2016-05-18$101.30$148.673,444,600——
2016-05-17$101.09$148.362,465,100——
2016-05-16$101.65$149.182,113,900——
2016-05-13$100.66$147.732,838,500——
2016-05-12$101.79$149.393,391,700——
2016-05-11$102.45$149.212,646,500——
2016-05-10$103.65$150.962,346,300——
2016-05-09$102.69$149.562,476,200——
2016-05-06$102.11$148.713,658,500——
2016-05-05$102.14$148.763,945,400——
2016-05-04$103.11$150.172,524,800——
2016-05-03$104.38$152.022,171,900——
2016-05-02$104.76$152.572,905,300——
2016-04-29$105.07$153.032,516,700——
2016-04-28$104.91$152.794,210,000——
2016-04-27$106.46$155.052,871,900——
2016-04-26$106.23$154.712,216,300——
2016-04-25$105.07$153.031,732,100——
2016-04-22$105.52$153.682,166,400——
2016-04-21$104.99$152.912,187,300——
2016-04-20$106.17$154.631,952,800——
2016-04-19$106.84$155.602,032,000——
2016-04-18$106.18$154.641,333,400——
2016-04-15$105.54$153.712,668,400——
2016-04-14$105.08$153.042,092,000——
2016-04-13$105.54$153.712,000,900——
2016-04-12$105.23$153.262,555,700——
2016-04-11$103.86$151.261,922,500——
2016-04-08$104.31$151.921,735,100——
2016-04-07$103.99$151.452,107,700——
2016-04-06$104.67$152.442,411,100——
2016-04-05$103.92$151.352,178,700——
2016-04-04$104.88$152.752,796,200——
2016-04-01$104.95$152.852,764,400——
2016-03-31$105.47$153.613,303,900——
2016-03-30$105.73$153.992,277,700——
2016-03-29$106.10$154.531,988,400——
2016-03-28$105.06$153.011,930,900——
2016-03-24$105.43$153.551,996,700——
2016-03-23$104.88$152.752,210,400——
2016-03-22$104.86$152.722,482,600——
2016-03-21$105.15$153.142,789,700——
2016-03-18$104.99$152.914,963,700——
2016-03-17$103.75$151.104,641,200——
2016-03-16$101.67$148.072,252,200——
2016-03-15$101.42$147.711,796,300——
2016-03-14$101.29$147.522,097,100——
2016-03-11$100.82$146.842,315,100——
2016-03-10$99.87$145.452,455,200——
2016-03-09$99.56$145.003,442,800——
2016-03-08$100.62$146.542,985,100——
2016-03-07$101.30$147.533,349,700——
2016-03-04$100.40$146.223,789,700——
2016-03-03$99.62$145.092,541,400——
2016-03-02$98.77$143.852,605,000——
2016-03-01$98.36$143.252,666,900——
2016-02-29$96.55$140.623,124,000——
2016-02-26$97.44$141.912,372,900——
2016-02-25$97.72$142.322,146,400——
2016-02-24$96.87$141.082,366,700——
2016-02-23$96.97$141.233,699,700——
2016-02-22$98.02$142.762,574,300——
2016-02-19$97.37$141.812,313,000——
2016-02-18$97.46$141.942,654,700——
2016-02-17$98.30$142.033,004,300——
2016-02-16$98.56$142.413,205,700——
2016-02-12$97.25$140.513,266,700——
2016-02-11$95.09$137.393,897,000——
2016-02-10$96.12$138.883,634,400——
2016-02-09$97.53$140.925,427,500——
2016-02-08$97.30$140.584,545,100——
2016-02-05$95.37$137.804,273,300——
2016-02-04$96.25$139.075,545,600——
2016-02-03$95.33$137.744,857,500——
2016-02-02$94.69$136.817,634,600——
2016-02-01$94.08$135.935,521,800——
2016-01-29$93.20$134.665,220,900——
2016-01-28$91.00$131.482,286,100——
2016-01-27$90.87$131.293,333,900——
2016-01-26$90.93$131.382,307,700——
2016-01-25$89.42$129.202,069,800——
2016-01-22$89.90$129.892,866,000——
2016-01-21$89.07$128.693,467,600——
2016-01-20$88.70$128.164,836,900——
2016-01-19$90.35$130.543,772,000——
2016-01-15$90.04$130.095,459,500——
2016-01-14$91.15$131.704,001,900——
2016-01-13$90.61$130.924,274,500——
2016-01-12$93.00$134.374,436,200——
2016-01-11$91.66$132.443,484,000——
2016-01-08$91.39$132.053,941,100——
2016-01-07$92.60$133.793,790,800——
2016-01-06$94.42$136.422,443,000——
2016-01-05$95.78$138.392,839,600——
2016-01-04$94.84$137.033,730,800——