Explain this page
Arphra AIPlain-English read on United Parcel Service, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
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.