United Parcel Service, Inc.
UPSNYSEIndustrials● Active
$108.71
+$0.17(+0.15%)
Market Cap$92.4B
P/E Ratio—
52W High$122.41
52W Low$82
United Parcel Service, Inc.（UPS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ups · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$233.72
Feb 1, 2022
-53.6% from here
5-Year Low5Y
$82.00
Oct 14, 2025
+32.4% from low
IPO Priceadj.
$68.13
Nov 10, 1999
+59.3% since IPO
1 Year Ago
$99.31
Jun 9, 2025
+9.3% in 1Y
5 Years Ago
$209.76
Jun 8, 2021
-48.3% in 5Y
10 Years Ago
$104.69
Jun 8, 2016
+3.7% in 10Y
Historical Price Data · UPS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $109.27 | $109.27 | $108.14 | $108.75 | $108.75 | 336K | -0.47% |
| Jun 5, 2026 | $110.48 | $110.70 | $108.52 | $108.54 | $108.54 | 4.0M | -1.76% |
| Jun 4, 2026 | $109.87 | $111.22 | $109.58 | $110.22 | $110.22 | 5.8M | +0.32% |
| Jun 3, 2026 | $108.84 | $110.95 | $108.37 | $108.67 | $108.67 | 6.3M | -0.16% |
| Jun 2, 2026 | $109.28 | $110.34 | $108.12 | $108.93 | $108.93 | 5.9M | -0.32% |
| Jun 1, 2026 | $105.56 | $109.72 | $105.06 | $109.02 | $109.02 | 6.1M | +3.28% |
| May 29, 2026 | $106.60 | $107.31 | $105.39 | $106.69 | $106.69 | 10.5M | +0.08% |
| May 28, 2026 | $104.00 | $106.88 | $103.05 | $106.67 | $106.67 | 6.2M | +2.57% |
| May 27, 2026 | $102.89 | $104.85 | $102.89 | $104.47 | $104.47 | 6.1M | +1.54% |
| May 26, 2026 | $101.51 | $102.67 | $101.44 | $101.97 | $101.97 | 4.6M | +0.45% |
| May 22, 2026 | $99.20 | $101.17 | $98.83 | $101.02 | $101.02 | 4.5M | +1.83% |
| May 21, 2026 | $98.16 | $99.11 | $97.15 | $98.25 | $98.25 | 4.5M | +0.09% |
| May 20, 2026 | $96.70 | $98.96 | $96.15 | $98.87 | $98.87 | 4.8M | +2.24% |
| May 19, 2026 | $95.17 | $96.87 | $93.86 | $96.83 | $96.83 | 5.2M | +1.74% |
| May 18, 2026 | $96.82 | $97.23 | $94.49 | $95.53 | $95.53 | 6.4M | -1.33% |
| May 15, 2026 | $98.17 | $99.31 | $97.53 | $98.93 | $98.93 | 5.6M | +0.77% |
| May 14, 2026 | $99.05 | $100.00 | $97.94 | $98.42 | $98.42 | 5.4M | -0.64% |
| May 13, 2026 | $98.28 | $99.23 | $98.01 | $98.45 | $98.45 | 5.0M | +0.17% |
| May 12, 2026 | $100.39 | $100.39 | $96.90 | $98.44 | $98.44 | 6.2M | -1.94% |
| May 11, 2026 | $100.72 | $100.87 | $99.79 | $100.00 | $100.00 | 5.3M | -0.71% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · UPS
Jan 1 → Dec 31 · 6 years2026+9.5%$99.30 → $108.75
+9.5%
2025-21.9%$127.04 → $99.19
-21.9%
2024-19.7%$156.94 → $126.10
-19.7%
2023-9.8%$174.27 → $157.23
-9.8%
2022-19.0%$214.65 → $173.84
-19.0%
2021+3.0%$208.06 → $214.34
+3.0%
Best Year2026 · +9.5%
Worst Year2025 · -21.9%
Positive Years2 / 6
Avg Annual Return-9.6%
6Y Total Return-47.7%
6Y CAGR~-10.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in UPS?
If you invested $1,000 in UPS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,037
Total Return+3.7%
CAGR~+0.4% / yr
Profit+$37
Based on Jun 8, 2016 · $104.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
United Parcel Service, Inc.（UPS）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $108.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UPS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UPS 历史股价FMP 日线复权 OHLCV