UPS

United Parcel Service, Inc.

IndustrialsIntegrated Freight & LogisticsUSUSD

$106.72

-4.79%Live · FMPMay 29, 2026

Market cap

$90.71B

52w range

82.00 – 122.41

P / E

—

EPS

—

Volume

4.14M

Revenue · FY

$88.64B

-2.49% YoY

Price chart

Live · FMP

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	102.31	102.83	96.80	97.41	97.41	97.41	0.00%	1,013,724
May 01, 2026	109.38	109.83	106.96	107.57	107.57	107.57	0.00%	4,225,215
Apr 30, 2026	106.76	109.11	106.75	108.80	108.80	108.80	0.00%	6,091,200
Apr 29, 2026	104.60	106.75	103.36	106.61	106.61	106.61	0.00%	6,216,600
Apr 28, 2026	103.99	105.95	100.45	103.94	103.94	103.94	0.00%	12,540,129
Apr 27, 2026	107.21	108.52	107.12	108.24	108.24	108.24	0.00%	6,570,600
Apr 24, 2026	107.38	107.74	106.46	107.02	107.02	107.02	0.00%	4,168,018
Apr 23, 2026	106.44	108.30	106.04	107.72	107.72	107.72	0.00%	4,422,800
Apr 22, 2026	107.00	107.00	105.27	105.30	105.30	105.30	0.00%	3,634,500
Apr 21, 2026	107.53	108.15	105.58	106.31	106.31	106.31	0.00%	4,082,200
Apr 20, 2026	105.73	107.50	105.53	107.11	107.11	107.11	0.00%	3,639,307
Apr 17, 2026	106.18	107.59	105.56	106.44	106.44	106.44	0.00%	5,506,236
Apr 16, 2026	103.36	105.74	103.36	105.06	105.06	105.06	0.00%	5,295,700
Apr 15, 2026	102.95	103.70	102.03	103.57	103.57	103.57	0.00%	5,193,500
Apr 14, 2026	102.05	103.47	101.21	103.22	103.22	103.22	0.00%	4,703,600
Apr 13, 2026	100.88	102.11	99.93	102.02	102.02	102.02	0.00%	3,799,948
Apr 10, 2026	102.16	102.40	101.26	101.70	101.70	101.70	0.00%	4,491,038
Apr 09, 2026	99.99	101.86	99.72	101.64	101.64	101.64	0.00%	4,361,814
Apr 08, 2026	100.20	101.54	99.26	100.45	100.45	100.45	0.00%	5,926,700
Apr 07, 2026	96.79	97.89	95.63	97.57	97.57	97.57	0.00%	4,480,923
Apr 06, 2026	98.05	98.05	96.39	97.16	97.16	97.16	0.00%	4,690,800
Apr 02, 2026	96.04	98.87	95.52	98.18	98.18	98.18	0.00%	4,060,346

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.