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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$168.40$285.342,349,400——
2020-12-30$166.23$281.673,107,100——
2020-12-29$169.03$286.412,864,600——
2020-12-28$171.36$290.361,861,700——
2020-12-24$172.19$291.761,006,100——
2020-12-23$172.64$292.532,553,800——
2020-12-22$174.56$295.782,489,200——
2020-12-21$172.59$292.443,180,000——
2020-12-18$175.18$296.838,581,300——
2020-12-17$174.49$295.664,386,900——
2020-12-16$170.13$288.273,421,600——
2020-12-15$167.17$283.262,555,300——
2020-12-14$166.62$282.333,388,700——
2020-12-11$168.40$285.344,777,500——
2020-12-10$164.24$278.294,708,600——
2020-12-09$169.18$286.663,327,300——
2020-12-08$166.39$281.943,885,000——
2020-12-07$167.47$283.773,117,200——
2020-12-04$167.25$283.392,766,200——
2020-12-03$167.83$284.382,844,200——
2020-12-02$168.83$286.073,853,300——
2020-12-01$167.96$284.605,371,500——
2020-11-30$171.07$289.874,708,600——
2020-11-27$168.89$286.172,216,600——
2020-11-25$170.50$288.903,497,700——
2020-11-24$172.69$292.615,371,700——
2020-11-23$166.60$282.293,770,900——
2020-11-20$163.76$277.483,988,100——
2020-11-19$166.48$282.093,143,600——
2020-11-18$168.45$285.433,393,500——
2020-11-17$168.88$286.163,627,800——
2020-11-16$168.44$285.414,406,300——
2020-11-13$163.67$277.332,628,500——
2020-11-12$163.11$276.384,070,000——
2020-11-11$166.64$280.653,240,200——
2020-11-10$164.73$277.433,329,800——
2020-11-09$163.22$274.899,453,000——
2020-11-06$167.68$282.402,960,000——
2020-11-05$163.56$275.463,998,300——
2020-11-04$162.58$273.813,530,000——
2020-11-03$163.48$275.333,142,200——
2020-11-02$159.55$268.713,924,000——
2020-10-30$157.11$264.605,240,500——
2020-10-29$161.36$271.765,849,600——
2020-10-28$155.78$262.3611,120,900——
2020-10-27$170.84$287.725,753,900——
2020-10-26$168.00$282.944,053,900——
2020-10-23$171.90$289.512,763,100——
2020-10-22$172.99$291.343,897,700——
2020-10-21$172.73$290.914,428,700——
2020-10-20$174.88$294.532,784,700——
2020-10-19$172.10$289.842,884,600——
2020-10-16$174.44$293.793,446,000——
2020-10-15$174.04$293.113,059,700——
2020-10-14$174.38$293.683,156,900——
2020-10-13$175.33$295.283,018,000——
2020-10-12$176.54$297.322,274,000——
2020-10-09$174.69$294.212,861,100——
2020-10-08$174.21$293.402,797,500——
2020-10-07$174.99$294.713,847,000——
2020-10-06$169.35$285.213,671,400——
2020-10-05$169.16$284.892,739,000——
2020-10-02$166.96$281.194,482,700——
2020-10-01$167.65$282.354,934,100——
2020-09-30$166.63$280.635,426,700——
2020-09-29$168.50$283.783,113,700——
2020-09-28$168.90$284.464,338,400——
2020-09-25$166.12$279.774,399,300——
2020-09-24$160.41$270.162,975,100——
2020-09-23$161.55$272.083,842,400——
2020-09-22$161.89$272.653,051,900——
2020-09-21$161.06$271.253,894,400——
2020-09-18$159.66$268.897,274,000——
2020-09-17$159.75$269.053,002,200——
2020-09-16$159.87$269.255,736,800——
2020-09-15$161.53$272.043,238,500——
2020-09-14$160.14$269.703,617,900——
2020-09-11$158.87$267.562,466,800——
2020-09-10$157.89$265.912,450,900——
2020-09-09$159.80$269.132,317,600——
2020-09-08$156.45$263.493,176,400——
2020-09-04$160.78$270.783,601,300——
2020-09-03$158.02$266.134,759,900——
2020-09-02$165.78$279.203,778,000——
2020-09-01$162.65$273.933,097,000——
2020-08-31$163.62$275.563,960,900——
2020-08-28$162.36$273.442,979,800——
2020-08-27$160.21$269.822,913,400——
2020-08-26$158.90$267.612,761,700——
2020-08-25$159.04$267.852,931,500——
2020-08-24$160.35$270.064,084,000——
2020-08-21$159.03$267.834,420,700——
2020-08-20$159.55$267.012,296,700——
2020-08-19$160.34$268.332,691,600——
2020-08-18$159.99$267.742,606,600——
2020-08-17$160.30$268.262,408,900——
2020-08-14$160.74$269.003,479,000——
2020-08-13$159.29$266.572,848,200——
2020-08-12$157.79$264.064,247,200——
2020-08-11$155.85$260.826,071,900——
2020-08-10$159.59$267.077,396,400——
2020-08-07$156.90$262.5710,074,200——
2020-08-06$145.47$243.442,420,900——
2020-08-05$145.08$242.793,939,300——
2020-08-04$144.72$242.194,841,700——
2020-08-03$142.18$237.944,317,200——
2020-07-31$142.76$238.917,429,900——
2020-07-30$141.46$236.7330,970,900——
2020-07-29$123.68$206.986,769,600——
2020-07-28$119.62$200.182,497,600——
2020-07-27$121.01$202.514,446,000——
2020-07-24$118.35$198.062,539,000——
2020-07-23$118.14$197.712,349,200——
2020-07-22$118.72$198.683,508,200——
2020-07-21$119.04$199.212,054,400——
2020-07-20$118.35$198.062,365,900——
2020-07-17$118.55$198.392,782,400——
2020-07-16$119.74$200.392,528,200——
2020-07-15$119.21$199.504,841,800——
2020-07-14$115.33$193.012,538,000——
2020-07-13$113.76$190.382,301,700——
2020-07-10$115.07$192.572,281,800——
2020-07-09$114.45$191.532,366,200——
2020-07-08$114.47$191.573,051,600——
2020-07-07$114.45$191.532,194,700——
2020-07-06$115.36$193.063,445,900——
2020-07-02$114.36$191.383,442,900——
2020-07-01$114.42$191.488,982,100——
2020-06-30$111.18$186.063,954,900——
2020-06-29$109.48$183.223,395,200——
2020-06-26$107.32$179.605,489,000——
2020-06-25$110.52$184.962,987,000——
2020-06-24$109.50$183.255,471,300——
2020-06-23$110.61$185.115,565,900——
2020-06-22$106.90$178.904,385,700——
2020-06-19$107.77$180.359,027,100——
2020-06-18$107.58$180.043,204,500——
2020-06-17$106.99$179.054,413,500——
2020-06-16$105.83$177.114,283,300——
2020-06-15$105.64$176.796,440,200——
2020-06-12$101.48$169.833,334,400——
2020-06-11$100.47$168.145,306,100——
2020-06-10$106.63$178.453,793,300——
2020-06-09$107.83$180.454,567,900——
2020-06-08$110.45$184.844,561,100——
2020-06-05$106.65$178.485,026,800——
2020-06-04$103.20$172.712,768,400——
2020-06-03$103.65$173.463,633,800——
2020-06-02$101.17$169.312,860,500——
2020-06-01$99.28$166.152,510,300——
2020-05-29$99.71$166.865,962,400——
2020-05-28$99.72$166.885,460,800——
2020-05-27$99.62$166.714,436,400——
2020-05-26$97.07$162.455,563,700——
2020-05-22$96.72$161.862,406,600——
2020-05-21$97.31$161.165,452,100——
2020-05-20$97.18$160.943,291,700——
2020-05-19$96.43$159.703,674,300——
2020-05-18$96.10$159.155,509,500——
2020-05-15$91.03$150.763,990,600——
2020-05-14$91.69$151.854,031,700——
2020-05-13$90.74$150.283,690,800——
2020-05-12$92.85$153.773,504,600——
2020-05-11$93.91$155.533,118,400——
2020-05-08$94.83$157.053,418,000——
2020-05-07$92.83$153.743,309,800——
2020-05-06$92.93$153.903,630,300——
2020-05-05$92.71$153.545,001,000——
2020-05-04$90.44$149.784,784,400——
2020-05-01$91.90$152.205,415,600——
2020-04-30$94.66$156.776,262,500——
2020-04-29$96.11$159.179,974,000——
2020-04-28$96.43$159.7010,400,900——
2020-04-27$102.55$169.844,362,300——
2020-04-24$100.18$165.912,792,400——
2020-04-23$99.45$164.704,061,800——
2020-04-22$97.61$161.665,099,500——
2020-04-21$100.62$166.643,793,800——
2020-04-20$101.20$167.604,359,500——
2020-04-17$102.75$170.175,850,100——
2020-04-16$102.22$169.294,303,400——
2020-04-15$99.92$165.483,721,200——
2020-04-14$101.40$167.934,093,100——
2020-04-13$98.42$163.003,355,100——
2020-04-09$98.69$163.445,588,500——
2020-04-08$98.79$163.616,628,400——
2020-04-07$92.91$153.875,113,900——
2020-04-06$95.68$158.465,642,700——
2020-04-03$90.00$149.054,471,900——
2020-04-02$93.04$154.094,039,900——
2020-04-01$90.39$149.705,762,800——
2020-03-31$93.42$154.725,391,300——
2020-03-30$97.84$162.043,994,200——
2020-03-27$97.52$161.514,671,100——
2020-03-26$99.78$165.256,373,900——
2020-03-25$94.50$156.505,682,000——
2020-03-24$95.26$157.766,067,100——
2020-03-23$91.90$152.207,117,800——
2020-03-20$93.46$154.787,355,300——
2020-03-19$96.25$159.407,690,300——
2020-03-18$99.26$164.3911,152,100——
2020-03-17$96.79$160.3010,476,100——
2020-03-16$87.06$144.189,006,300——
2020-03-13$94.23$156.0610,918,900——
2020-03-12$86.17$142.719,412,800——
2020-03-11$87.99$145.725,557,200——
2020-03-10$92.82$153.728,914,200——
2020-03-09$87.18$144.388,648,300——
2020-03-06$94.00$155.685,598,400——
2020-03-05$92.99$154.005,277,200——
2020-03-04$95.82$158.696,644,800——
2020-03-03$91.30$151.209,263,400——
2020-03-02$92.75$153.618,738,800——
2020-02-28$90.49$149.8611,498,000——
2020-02-27$90.24$149.459,143,800——
2020-02-26$93.73$155.237,411,700——
2020-02-25$93.90$155.517,609,100——
2020-02-24$98.49$163.117,300,400——
2020-02-21$102.94$168.816,034,600——
2020-02-20$106.48$174.613,171,200——
2020-02-19$106.76$175.072,663,200——
2020-02-18$106.42$174.523,371,600——
2020-02-14$105.95$173.752,694,600——
2020-02-13$105.24$172.582,768,300——
2020-02-12$105.54$173.072,493,300——
2020-02-11$104.87$171.972,806,300——
2020-02-10$103.07$169.024,669,400——
2020-02-07$103.12$169.105,754,400——
2020-02-06$106.51$174.663,861,800——
2020-02-05$106.04$173.894,439,900——
2020-02-04$103.38$169.534,858,700——
2020-02-03$102.03$167.325,627,100——
2020-01-31$103.52$169.767,234,300——
2020-01-30$108.00$177.119,473,000——
2020-01-29$115.76$189.832,845,400——
2020-01-28$115.37$189.192,039,600——
2020-01-27$114.92$188.462,903,800——
2020-01-24$116.66$191.312,015,400——
2020-01-23$116.93$191.752,493,700——
2020-01-22$117.26$192.292,425,300——
2020-01-21$117.39$192.512,960,700——
2020-01-17$118.60$194.493,403,400——
2020-01-16$118.61$194.512,426,800——
2020-01-15$117.93$193.393,168,400——
2020-01-14$117.27$192.312,598,600——
2020-01-13$116.75$191.461,826,200——
2020-01-10$115.87$190.012,545,000——
2020-01-09$116.93$191.752,151,500——
2020-01-08$116.66$191.312,016,000——
2020-01-07$116.00$190.231,952,300——
2020-01-06$116.20$190.553,381,600——
2020-01-03$116.72$191.412,477,800——
2020-01-02$116.79$191.524,158,100——