UPS: United Parcel Service

As of Friday, May 22nd, 2026

$ 101.02

+2.77 +2.82%

Open: 99.20
High: 101.17
Low: 98.83
Volume: 4,539,675
Previous Close on Thursday, May 21st, 2026

$ 98.25

-0.62 -0.63%

Open: 98.16
High: 99.11
Low: 97.15
Volume: 4,473,612

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 99.20 101.17 98.83 101.02 4,539,675 +2.77 +2.82
2026-05-21 98.16 99.11 97.15 98.25 4,473,612 -0.62 -0.63
2026-05-20 96.70 98.96 96.15 98.87 4,698,200 +2.04 +2.11
2026-05-19 95.17 96.87 93.86 96.83 5,156,990 +1.30 +1.36
2026-05-18 96.82 97.23 94.49 95.53 6,377,259 -3.40 -3.44
2026-05-15 98.17 99.31 97.53 98.93 5,280,716 +0.51 +0.52
2026-05-14 99.05 100.00 97.94 98.42 5,405,160 -0.03 -0.03
2026-05-13 98.28 99.23 98.01 98.45 4,392,101 +0.01 +0.01
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 101.17
On 2026-05-22		 93.86
On 2026-05-19		 2.09 2.11 97.23
On 2026-05-18		 93.86
On 2026-05-19		 -3.46 98.10
10D 101.17
On 2026-05-22		 93.86
On 2026-05-19		 0.24 0.24 100.87
On 2026-05-11		 93.86
On 2026-05-19		 -6.94 98.47
20D 109.84
On 2026-05-01		 93.86
On 2026-05-19		 -6.00 -5.61 109.84
On 2026-05-01		 93.86
On 2026-05-19		 -14.55 100.75
WTD 101.17
On 2026-05-22		 93.86
On 2026-05-19		 2.09 2.11 97.23
On 2026-05-18		 93.86
On 2026-05-19		 -3.46 98.10
MTD 109.84
On 2026-05-01		 93.86
On 2026-05-19		 -7.78 -7.15 109.84
On 2026-05-01		 93.86
On 2026-05-19		 -14.55 99.22
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FABC

Fabric.AI

6.09 +0.99 +19.41 1,907,054
TMV

Direxion Daily 20+ Yr Trsy Bear 3X ETF

39.81 -0.57 -1.41 756,238
BOOT

Boot Barn Holdings Inc.

154.65 +0.16 +0.10 597,298
UPS

United Parcel Service

101.02 +2.77 +2.82 4,539,675