UPS Monthly Statistics
UPS monthly stock returns with historical performance by month, return charts, and downloadable statistics.
United Parcel Service, Inc. Class B (UPS) company overview
As the world's largest parcel delivery company, UPS manages a massive fleet of more than 500 planes and 100,000 vehicles, along with many hundreds of sorting facilities, to deliver an average of about 22 million packages per day to residences and businesses across the globe. UPS' domestic US package operations generate around 65% of total revenue, while international package makes up 20%. Air and ocean freight forwarding and contract logistics make up the remainder.
| Period | Return % |
|---|---|
| 2000-01 | -10.53 |
| 2000-02 | -8.97 |
| 2000-03 | 15.31 |
| 2000-04 | 5.59 |
| 2000-05 | -9.95 |
| 2000-06 | -1.62 |
| 2000-07 | -0.27 |
| 2000-08 | -5.63 |
| 2000-09 | 1.7 |
| 2000-10 | 7.75 |
| 2000-11 | -0.1 |
| 2000-12 | -3.2 |
| 2001-01 | 5.36 |
| 2001-02 | -8.68 |
| 2001-03 | 0.65 |
| 2001-04 | 0.97 |
| 2001-05 | 3.48 |
| 2001-06 | -2.78 |
| 2001-07 | -1.68 |
| 2001-08 | -2.82 |
| 2001-09 | -5.88 |
| 2001-10 | -1.89 |
| 2001-11 | 10.24 |
| 2001-12 | -3.06 |
| 2002-01 | 5.47 |
| 2002-02 | 2.54 |
| 2002-03 | 3.16 |
| 2002-04 | -1.25 |
| 2002-05 | 0.57 |
| 2002-06 | 2.27 |
| 2002-07 | 5.81 |
| 2002-08 | -2.19 |
| 2002-09 | -2.16 |
| 2002-10 | -4.03 |
| 2002-11 | 5.58 |
| 2002-12 | -0.44 |
| 2003-01 | -4.36 |
| 2003-02 | -4.62 |
| 2003-03 | -0.94 |
| 2003-04 | 8.98 |
| 2003-05 | 0.5 |
| 2003-06 | 2.03 |
| 2003-07 | -0.97 |
| 2003-08 | -0.51 |
| 2003-09 | 1.66 |
| 2003-10 | 13.67 |
| 2003-11 | 0.34 |
| 2003-12 | 2.45 |
| 2004-01 | -4.4 |
| 2004-02 | -0.9 |
| 2004-03 | -1.12 |
| 2004-04 | 0.44 |
| 2004-05 | 2.24 |
| 2004-06 | 4.81 |
| 2004-07 | -4.27 |
| 2004-08 | 1.51 |
| 2004-09 | 3.93 |
| 2004-10 | 4.29 |
| 2004-11 | 6.28 |
| 2004-12 | 1.56 |
| 2005-01 | -12.61 |
| 2005-02 | 3.76 |
| 2005-03 | -6.13 |
| 2005-04 | -1.97 |
| 2005-05 | 3.28 |
| 2005-06 | -6.1 |
| 2005-07 | 5.51 |
| 2005-08 | -2.85 |
| 2005-09 | -2.48 |
| 2005-10 | 5.51 |
| 2005-11 | 6.8 |
| 2005-12 | -3.53 |
| 2006-01 | -0.32 |
| 2006-02 | -0.27 |
| 2006-03 | 6.25 |
| 2006-04 | 2.13 |
| 2006-05 | -0.64 |
| 2006-06 | 2.21 |
| 2006-07 | -16.3 |
| 2006-08 | 1.65 |
| 2006-09 | 2.7 |
| 2006-10 | 4.74 |
| 2006-11 | 3.41 |
| 2006-12 | -3.77 |
| 2007-01 | -3.6 |
| 2007-02 | -2.89 |
| 2007-03 | -0.13 |
| 2007-04 | 0.47 |
| 2007-05 | 2.19 |
| 2007-06 | 1.43 |
| 2007-07 | 3.73 |
| 2007-08 | 0.18 |
| 2007-09 | -1 |
| 2007-10 | 0 |
| 2007-11 | -1.89 |
| 2007-12 | -4.02 |
| 2008-01 | 3.18 |
| 2008-02 | -3.74 |
| 2008-03 | 3.96 |
| 2008-04 | -0.84 |
| 2008-05 | -1.92 |
| 2008-06 | -13.45 |
| 2008-07 | 2.62 |
| 2008-08 | 1.65 |
| 2008-09 | -1.92 |
| 2008-10 | -16.08 |
| 2008-11 | 9.13 |
| 2008-12 | -4.24 |
| 2009-01 | -22.97 |
| 2009-02 | -3.08 |
| 2009-03 | 19.52 |
| 2009-04 | 6.34 |
| 2009-05 | -2.29 |
| 2009-06 | -2.25 |
| 2009-07 | 7.48 |
| 2009-08 | -0.5 |
| 2009-09 | 5.63 |
| 2009-10 | -4.94 |
| 2009-11 | 7.06 |
| 2009-12 | -0.17 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 94.5 | 95.08 | 93.77 | 94.57 | — |
| 2026-10-08 | 92.15 | 94.5 | 92.03 | 94.13 | — |
| 2026-10-07 | 92.79 | 93.53 | 92.22 | 92.29 | — |
| 2026-10-06 | 93.27 | 93.52 | 92.48 | 93.11 | — |
| 2026-10-05 | 93.33 | 93.64 | 91.56 | 93.14 | — |
| 2026-10-02 | 94.24 | 94.76 | 92.65 | 93.02 | — |
| 2026-10-01 | 93.87 | 94.45 | 93.34 | 93.89 | — |
| 2026-09-30 | 94.01 | 94.51 | 93.33 | 93.44 | — |
| 2026-09-29 | 94.2 | 94.54 | 93.33 | 93.93 | — |
| 2026-09-28 | 93.75 | 94.39 | 92.77 | 94.25 | — |
| 2026-09-25 | 92.86 | 93.99 | 92.31 | 93.96 | — |
| 2026-09-24 | 95.6 | 95.7 | 91.63 | 92.05 | — |
| 2026-09-23 | 95.65 | 96.92 | 95.52 | 95.82 | — |
| 2026-09-21 | 98.76 | 98.81 | 94.23 | 94.75 | — |
| 2026-09-18 | 99.92 | 100 | 98.7 | 99.06 | — |
| 2026-09-17 | 100.24 | 101.05 | 99.5 | 100.17 | — |
| 2026-09-16 | 102.1 | 102.1 | 98.15 | 98.77 | — |
| 2026-09-15 | 102.94 | 103.08 | 101.95 | 102.35 | — |
| 2026-09-14 | 100 | 102.61 | 99.99 | 102.46 | — |
| 2026-09-11 | 100.54 | 100.89 | 99.05 | 100.28 | — |
| 2026-09-10 | 99 | 100.51 | 98.81 | 99.97 | — |
| 2026-09-09 | 100.11 | 100.39 | 99.1 | 99.22 | — |
| 2026-09-08 | 102.02 | 102.07 | 100.47 | 100.48 | — |
| 2026-09-04 | 103.07 | 103.42 | 102.22 | 102.29 | — |
| 2026-09-02 | 103.3 | 104.15 | 102.78 | 103.01 | — |
| 2026-09-01 | 103.75 | 103.95 | 101.92 | 102.66 | — |
| 2026-08-31 | 104.87 | 105.05 | 103.8 | 104.23 | — |
| 2026-08-27 | 104.8 | 106.25 | 104.2 | 105.68 | — |
| 2026-08-26 | 105.09 | 107.11 | 104.55 | 105.65 | — |
| 2026-08-25 | 103.08 | 106.17 | 103.06 | 105.14 | — |
| 2026-08-24 | 102.3 | 102.85 | 101.85 | 102.72 | — |
| 2026-08-21 | 103.22 | 103.4 | 101.77 | 102.01 | — |
| 2026-08-20 | 102.25 | 103.4 | 101.57 | 102.58 | — |
| 2026-08-19 | 102.63 | 104.12 | 102.43 | 102.86 | — |
| 2026-08-18 | 102.01 | 102.8 | 101.33 | 101.93 | — |
| 2026-08-17 | 103.22 | 103.24 | 101.97 | 102.02 | — |
| 2026-08-14 | 105.64 | 105.9 | 104.46 | 104.5 | — |
| 2026-08-13 | 104.5 | 105.75 | 104.32 | 105.54 | — |
| 2026-08-12 | 104.63 | 104.29 | 102.85 | 103.91 | — |
| 2026-08-11 | 104.94 | 105.75 | 103.81 | 104.43 | — |
| 2026-08-10 | 104.5 | 104.87 | 103.72 | 104.72 | — |
| 2026-08-07 | 103.2 | 105.25 | 102.44 | 104.5 | — |
| 2026-08-06 | 107.17 | 106.83 | 103.11 | 103.2 | — |
| 2026-08-05 | 109.02 | 109.01 | 106.92 | 107.7 | — |
| 2026-08-04 | 107.13 | 109.42 | 105.66 | 109.11 | — |
| 2026-08-03 | 105.7 | 107.35 | 105.06 | 106.87 | — |
| 2026-07-31 | 105.74 | 105.99 | 103.86 | 104.22 | — |
| 2026-07-30 | 105.19 | 105.45 | 102.83 | 105.27 | — |
| 2026-07-29 | 105.04 | 105.75 | 103.97 | 104.56 | — |
| 2026-07-28 | 108.6 | 109.07 | 103.09 | 105.53 | — |
| 2026-07-27 | 114.86 | 114.83 | 112.36 | 112.95 | — |
| 2026-07-24 | 114.65 | 115.44 | 113.3 | 114.79 | — |
| 2026-07-23 | 116.53 | 116.66 | 113.86 | 114.1 | — |
| 2026-07-22 | 116.6 | 117.57 | 115.81 | 115.84 | — |
| 2026-07-21 | 114.53 | 116.34 | 113.37 | 116.34 | — |
| 2026-07-20 | 117.9 | 118.08 | 112.66 | 113.15 | — |
| 2026-07-17 | 116.9 | 118.42 | 116.31 | 117.72 | — |
| 2026-07-16 | 113.25 | 117.32 | 113.25 | 117.18 | — |
| 2026-07-15 | 114.13 | 115.43 | 112.62 | 112.94 | — |
| 2026-07-14 | 113.38 | 114.02 | 111.34 | 113.67 | — |
| 2026-07-13 | 113.04 | 113.98 | 112.61 | 112.89 | — |
| 2026-07-10 | 111.78 | 113.41 | 111.11 | 112.47 | — |
| 2026-07-09 | 110.83 | 113.22 | 108.51 | 110.74 | — |
| 2026-07-08 | 111.53 | 111.39 | 109.03 | 109.94 | — |
| 2026-07-07 | 110.72 | 112.3 | 109.82 | 111.96 | — |
| 2026-07-06 | 110.77 | 110.66 | 109.05 | 110.02 | — |
| 2026-07-02 | 110.32 | 110.84 | 109.27 | 110.66 | — |
| 2026-07-01 | 108.04 | 111.06 | 107.32 | 109.54 | — |
| 2026-06-30 | 107.93 | 108 | 106.05 | 107.5 | — |
| 2026-06-29 | 108.04 | 108.42 | 106.87 | 108.01 | — |
| 2026-06-26 | 108.65 | 109.26 | 107.55 | 108.14 | — |
| 2026-06-25 | 106.21 | 109.4 | 106.21 | 109.31 | — |
| 2026-06-24 | 105.64 | 106.28 | 102.85 | 106.14 | — |
| 2026-06-23 | 106.95 | 107.39 | 105.3 | 105.83 | — |
| 2026-06-22 | 104.9 | 108.8 | 104.9 | 107.24 | — |
| 2026-06-18 | 106.09 | 107.61 | 104.87 | 104.86 | — |
| 2026-06-17 | 109.89 | 110.01 | 104.93 | 105.13 | — |
| 2026-06-16 | 109.05 | 110.83 | 109.05 | 110.02 | — |
| 2026-06-15 | 108.72 | 110.62 | 108.26 | 108.83 | — |
| 2026-06-12 | 109.97 | 110.46 | 107.25 | 108.1 | — |
| 2026-06-11 | 103.75 | 108.59 | 103.64 | 108.65 | — |
| 2026-06-10 | 105.8 | 105.99 | 102.83 | 103.26 | — |
| 2026-06-09 | 108.21 | 109.17 | 106.07 | 107.87 | — |
| 2026-06-05 | 110.48 | 110.7 | 108.55 | 108.54 | — |
| 2026-06-04 | 109.87 | 111.22 | 109.58 | 110.22 | — |
| 2026-06-03 | 108.84 | 110.95 | 108.37 | 108.67 | — |
| 2026-06-02 | 109.28 | 110.34 | 108.12 | 108.93 | — |
| 2026-06-01 | 105.56 | 109.72 | 105.06 | 109.02 | — |
| 2026-05-29 | 106.6 | 107.3 | 105.39 | 106.69 | — |
| 2026-05-28 | 104 | 106.88 | 103.05 | 106.67 | — |
| 2026-05-27 | 102.89 | 104.85 | 103 | 104.47 | — |
| 2026-05-22 | 99.2 | 101.17 | 98.83 | 101.02 | — |
| 2026-05-21 | 98.16 | 99.11 | 97.15 | 98.25 | — |
| 2026-05-20 | 96.7 | 98.96 | 96.15 | 98.87 | — |
| 2026-05-19 | 95.17 | 96.87 | 93.86 | 96.83 | — |
| 2026-05-18 | 96.82 | 97.22 | 94.49 | 95.53 | — |
| 2026-05-15 | 98.17 | 99.31 | 97.53 | 98.93 | — |
| 2026-05-14 | 99.05 | 100 | 97.95 | 98.42 | — |
| 2026-05-13 | 98.28 | 99.23 | 98.01 | 98.45 | — |
| 2026-05-12 | 100.39 | 100.08 | 96.9 | 98.44 | — |
| 2026-05-11 | 100.72 | 100.86 | 99.8 | 100 | — |
| 2026-05-08 | 100.73 | 101.03 | 100.01 | 100.78 | — |
| 2026-05-07 | 100.36 | 101.11 | 99.35 | 100.1 | — |
| 2026-05-06 | 98.93 | 100.79 | 98.58 | 99.89 | — |
| 2026-05-05 | 96.59 | 98.39 | 96.51 | 98.07 | — |
| 2026-05-04 | 102.32 | 102.83 | 95.98 | 96.31 | — |
| 2026-05-01 | 109.38 | 109.83 | 106.96 | 107.57 | — |
| 2026-04-30 | 106.76 | 109.11 | 106.75 | 108.8 | — |
| 2026-04-29 | 104.6 | 106.75 | 103.42 | 106.61 | — |
| 2026-04-28 | 103.99 | 105.95 | 100.45 | 103.94 | — |
| 2026-04-27 | 107.21 | 108.51 | 107.12 | 108.24 | — |
| 2026-04-24 | 107.38 | 107.63 | 106.46 | 107.02 | — |
| 2026-04-23 | 106.44 | 108.29 | 106.04 | 107.72 | — |
| 2026-04-22 | 107 | 106.86 | 105.27 | 105.3 | — |
| 2026-04-21 | 107.53 | 108.15 | 105.59 | 106.31 | — |
| 2026-04-20 | 105.73 | 107.5 | 105.53 | 107.11 | — |
| 2026-04-17 | 106.18 | 107.59 | 105.57 | 106.44 | — |
| 2026-04-16 | 103.36 | 105.74 | 103.36 | 105.06 | — |
| 2026-04-15 | 102.95 | 103.7 | 102.04 | 103.57 | — |
| 2026-04-14 | 102.05 | 103.47 | 101.21 | 103.22 | — |