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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$117.06$191.962,875,100——
2019-12-30$116.44$190.952,430,700——
2019-12-27$118.94$195.051,419,500——
2019-12-26$119.04$195.211,274,600——
2019-12-24$118.33$194.05872,000——
2019-12-23$118.94$195.052,047,500——
2019-12-20$117.40$192.526,945,000——
2019-12-19$118.56$194.423,201,000——
2019-12-18$117.95$193.424,957,500——
2019-12-17$120.29$197.262,804,800——
2019-12-16$119.12$195.342,978,200——
2019-12-13$118.62$194.522,968,100——
2019-12-12$116.95$191.784,320,600——
2019-12-11$116.79$191.523,354,200——
2019-12-10$118.54$194.392,438,800——
2019-12-09$118.14$193.741,974,100——
2019-12-06$117.53$192.742,762,700——
2019-12-05$115.01$188.604,889,400——
2019-12-04$116.47$191.002,202,200——
2019-12-03$116.93$191.752,037,000——
2019-12-02$118.22$193.872,438,300——
2019-11-29$119.73$196.341,372,000——
2019-11-27$119.87$196.571,862,700——
2019-11-26$121.20$198.752,872,800——
2019-11-25$120.30$197.282,460,400——
2019-11-22$119.32$195.672,597,800——
2019-11-21$119.52$196.001,994,700——
2019-11-20$119.01$195.162,904,600——
2019-11-19$120.54$197.673,642,600——
2019-11-18$122.77$201.331,772,700——
2019-11-15$123.73$202.901,891,000——
2019-11-14$124.08$201.901,580,400——
2019-11-13$123.02$200.181,613,600——
2019-11-12$123.01$200.161,555,800——
2019-11-11$123.14$200.371,318,700——
2019-11-08$124.30$202.262,310,700——
2019-11-07$123.49$200.943,156,200——
2019-11-06$121.95$198.442,820,200——
2019-11-05$121.39$197.533,117,800——
2019-11-04$123.02$200.184,230,700——
2019-11-01$119.51$194.474,171,900——
2019-10-31$115.17$187.402,954,200——
2019-10-30$116.88$190.192,417,300——
2019-10-29$116.91$190.242,867,300——
2019-10-28$116.25$189.161,730,400——
2019-10-25$115.72$188.302,704,400——
2019-10-24$114.01$185.522,969,600——
2019-10-23$115.15$187.373,644,200——
2019-10-22$116.10$188.928,275,700——
2019-10-21$118.52$192.863,251,100——
2019-10-18$117.35$190.952,720,600——
2019-10-17$118.39$192.642,197,500——
2019-10-16$117.50$191.202,260,600——
2019-10-15$116.48$189.542,616,300——
2019-10-14$115.87$188.541,960,300——
2019-10-11$116.02$188.793,083,300——
2019-10-10$115.28$187.582,209,500——
2019-10-09$113.86$185.272,553,200——
2019-10-08$112.74$183.453,373,900——
2019-10-07$115.57$188.062,775,800——
2019-10-04$117.49$191.182,321,800——
2019-10-03$115.90$188.592,936,300——
2019-10-02$115.24$187.523,903,400——
2019-10-01$115.81$188.454,295,800——
2019-09-30$119.82$194.972,639,000——
2019-09-27$118.95$193.552,456,000——
2019-09-26$118.45$192.741,999,400——
2019-09-25$119.05$193.723,203,000——
2019-09-24$117.99$191.993,160,500——
2019-09-23$119.05$193.722,999,900——
2019-09-20$120.70$196.405,308,400——
2019-09-19$119.12$193.833,733,700——
2019-09-18$121.04$196.964,116,500——
2019-09-17$122.39$199.152,007,500——
2019-09-16$122.57$199.452,294,400——
2019-09-13$122.67$199.613,107,300——
2019-09-12$122.56$199.432,224,400——
2019-09-11$122.85$199.902,437,000——
2019-09-10$122.40$199.173,070,200——
2019-09-09$121.66$197.962,882,300——
2019-09-06$120.08$195.392,116,500——
2019-09-05$121.20$197.222,854,900——
2019-09-04$119.47$194.402,732,900——
2019-09-03$117.33$190.921,981,800——
2019-08-30$118.66$193.082,209,700——
2019-08-29$118.37$192.612,708,100——
2019-08-28$116.33$189.292,609,900——
2019-08-27$114.13$185.712,883,900——
2019-08-26$114.36$186.093,215,800——
2019-08-23$111.28$181.074,375,800——
2019-08-22$115.22$187.493,005,000——
2019-08-21$115.93$188.641,906,900——
2019-08-20$115.04$187.192,599,100——
2019-08-19$116.79$190.042,382,600——
2019-08-16$115.30$187.622,723,300——
2019-08-15$113.90$183.783,698,000——
2019-08-14$114.04$184.003,775,700——
2019-08-13$115.83$186.892,804,800——
2019-08-12$114.89$185.371,724,000——
2019-08-09$115.75$186.762,113,800——
2019-08-08$117.55$189.662,349,100——
2019-08-07$115.41$186.213,529,400——
2019-08-06$115.00$185.554,875,200——
2019-08-05$114.85$185.314,332,900——
2019-08-02$117.20$189.103,669,300——
2019-08-01$116.98$188.755,106,700——
2019-07-31$119.47$192.764,859,500——
2019-07-30$119.81$193.313,265,900——
2019-07-29$118.75$191.604,171,100——
2019-07-26$120.58$194.558,526,500——
2019-07-25$118.25$190.798,941,300——
2019-07-24$114.39$184.5712,086,000——
2019-07-23$105.27$169.853,362,300——
2019-07-22$104.01$167.822,495,400——
2019-07-19$103.31$166.693,011,800——
2019-07-18$102.80$165.872,359,000——
2019-07-17$102.23$164.953,672,300——
2019-07-16$105.61$170.402,958,400——
2019-07-15$105.79$170.692,288,200——
2019-07-12$105.91$170.883,541,300——
2019-07-11$103.33$166.721,820,000——
2019-07-10$101.62$163.961,992,400——
2019-07-09$101.73$164.141,952,300——
2019-07-08$101.92$164.451,675,300——
2019-07-05$102.42$165.251,572,000——
2019-07-03$103.20$166.511,193,300——
2019-07-02$102.00$164.582,020,200——
2019-07-01$102.97$166.142,627,600——
2019-06-28$103.27$166.623,130,400——
2019-06-27$101.70$164.092,613,600——
2019-06-26$99.97$161.304,624,000——
2019-06-25$97.13$156.725,339,400——
2019-06-24$99.72$160.903,704,600——
2019-06-21$102.17$164.855,283,100——
2019-06-20$103.40$166.832,622,900——
2019-06-19$101.56$163.872,056,500——
2019-06-18$102.15$164.822,524,200——
2019-06-17$101.40$163.612,317,800——
2019-06-14$101.62$163.961,829,500——
2019-06-13$102.02$164.612,943,100——
2019-06-12$100.40$161.992,261,700——
2019-06-11$100.01$161.363,229,200——
2019-06-10$100.09$161.493,327,200——
2019-06-07$98.23$158.492,803,200——
2019-06-06$98.00$158.122,643,200——
2019-06-05$98.21$158.462,766,900——
2019-06-04$97.66$157.575,096,000——
2019-06-03$94.13$151.884,971,400——
2019-05-31$92.92$149.924,192,400——
2019-05-30$95.75$154.492,518,800——
2019-05-29$94.77$152.913,388,100——
2019-05-28$94.07$151.783,357,400——
2019-05-24$95.85$154.652,401,700——
2019-05-23$96.17$155.173,111,900——
2019-05-22$97.50$157.312,580,700——
2019-05-21$99.41$160.401,762,100——
2019-05-20$98.52$158.962,088,500——
2019-05-17$99.40$160.382,587,000——
2019-05-16$101.31$161.913,337,900——
2019-05-15$101.54$162.283,818,300——
2019-05-14$99.76$159.442,889,100——
2019-05-13$99.35$158.783,766,300——
2019-05-10$100.63$160.833,071,200——
2019-05-09$100.75$161.023,998,700——
2019-05-08$101.85$162.782,497,800——
2019-05-07$102.09$163.164,221,600——
2019-05-06$104.62$167.202,704,900——
2019-05-03$106.65$170.453,107,500——
2019-05-02$105.51$168.632,589,800——
2019-05-01$104.62$167.202,615,100——
2019-04-30$106.22$169.765,101,400——
2019-04-29$104.84$167.554,551,000——
2019-04-26$103.95$166.135,421,700——
2019-04-25$105.13$168.0210,116,600——
2019-04-24$114.43$182.883,570,600——
2019-04-23$113.60$181.552,851,300——
2019-04-22$113.62$181.592,585,500——
2019-04-18$114.15$182.431,859,700——
2019-04-17$114.49$182.982,108,400——
2019-04-16$113.94$182.102,072,500——
2019-04-15$113.64$181.621,768,300——
2019-04-12$114.46$182.932,853,700——
2019-04-11$113.49$181.382,384,800——
2019-04-10$113.08$180.721,767,700——
2019-04-09$112.91$180.452,230,000——
2019-04-08$113.97$182.151,854,500——
2019-04-05$114.33$182.722,487,300——
2019-04-04$113.97$182.152,889,400——
2019-04-03$114.35$182.752,556,500——
2019-04-02$113.68$181.682,456,400——
2019-04-01$114.43$182.883,721,700——
2019-03-29$111.74$178.583,428,600——
2019-03-28$110.30$176.281,621,000——
2019-03-27$108.98$174.171,911,300——
2019-03-26$108.41$173.262,204,400——
2019-03-25$106.90$170.852,088,200——
2019-03-22$107.35$171.572,727,900——
2019-03-21$109.80$175.481,819,900——
2019-03-20$107.92$172.484,199,100——
2019-03-19$110.35$176.362,940,800——
2019-03-18$110.69$176.902,394,600——
2019-03-15$109.52$175.034,874,400——
2019-03-14$110.88$177.212,539,600——
2019-03-13$110.86$177.183,323,800——
2019-03-12$109.01$174.222,549,600——
2019-03-11$108.83$173.932,963,400——
2019-03-08$106.68$170.502,648,600——
2019-03-07$106.86$170.783,979,700——
2019-03-06$108.85$173.962,679,500——
2019-03-05$109.97$175.753,150,900——
2019-03-04$110.48$176.572,730,700——
2019-03-01$112.13$179.213,904,100——
2019-02-28$110.20$176.122,843,600——
2019-02-27$111.13$177.612,620,800——
2019-02-26$111.04$177.462,927,600——
2019-02-25$110.86$177.183,112,700——
2019-02-22$110.36$174.844,085,000——
2019-02-21$111.76$177.062,260,100——
2019-02-20$111.07$175.973,346,700——
2019-02-19$110.77$175.492,658,700——
2019-02-15$110.87$175.654,273,400——
2019-02-14$111.80$177.122,359,400——
2019-02-13$112.01$177.462,731,500——
2019-02-12$110.66$175.322,881,600——
2019-02-11$108.93$172.582,765,300——
2019-02-08$108.10$171.262,951,000——
2019-02-07$107.94$171.013,395,700——
2019-02-06$108.82$172.404,490,600——
2019-02-05$107.66$170.563,690,400——
2019-02-04$106.58$168.853,184,700——
2019-02-01$106.09$168.083,526,100——
2019-01-31$105.40$166.987,327,400——
2019-01-30$101.19$160.314,013,000——
2019-01-29$101.30$160.492,209,000——
2019-01-28$100.33$158.953,126,200——
2019-01-25$100.83$159.743,445,500——
2019-01-24$99.70$157.952,807,000——
2019-01-23$100.92$159.894,573,100——
2019-01-22$102.68$162.675,593,900——
2019-01-18$101.60$160.964,249,100——
2019-01-17$99.58$157.764,004,300——
2019-01-16$96.99$153.664,463,400——
2019-01-15$97.56$154.564,777,100——
2019-01-14$99.14$157.074,731,000——
2019-01-11$97.91$155.125,282,800——
2019-01-10$98.91$156.702,432,200——
2019-01-09$97.92$155.133,678,200——
2019-01-08$97.42$154.343,034,300——
2019-01-07$97.41$154.333,795,700——
2019-01-04$97.74$154.853,347,300——
2019-01-03$94.45$149.642,705,000——
2019-01-02$97.21$154.013,297,300——