United Parcel Service Inc. Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 147.75 | 149.50 | 147.75 | 148.48 | 129.39 | 7,116 |
| 2024-05-17 | 149.06 | 149.92 | 148.26 | 149.39 | 130.19 | 1,515 |
| 2024-05-16 | 148.50 | 149.99 | 147.41 | 149.29 | 130.10 | 952 |
| 2024-05-15 | 148.61 | 148.98 | 147.86 | 148.47 | 129.38 | 738 |
| 2024-05-14 | 151.58 | 153.24 | 149.13 | 149.17 | 129.99 | 802 |
| 2024-05-13 | 147.52 | 150.15 | 147.52 | 149.29 | 130.10 | 633 |
| 2024-05-10 | 146.73 | 147.94 | 146.73 | 147.44 | 128.49 | 1,694 |
| 2024-05-09 | 148.02 | 148.42 | 147.28 | 147.64 | 127.24 | 506 |
| 2024-05-08 | 146.49 | 147.33 | 145.96 | 146.57 | 126.32 | 505 |
| 2024-05-07 | 147.52 | 147.68 | 146.59 | 146.77 | 126.49 | 737 |
| 2024-05-03 | 147.10 | 148.11 | 147.00 | 147.54 | 127.15 | 705 |
| 2024-05-02 | 147.92 | 147.92 | 146.70 | 147.46 | 127.09 | 2,980 |
| 2024-05-01 | 147.32 | 147.56 | 145.42 | 146.23 | 126.02 | 344 |
| 2024-04-30 | 147.45 | 148.11 | 146.80 | 148.08 | 127.62 | 589 |
| 2024-04-29 | 148.26 | 150.84 | 148.12 | 148.57 | 128.04 | 2,601 |
| 2024-04-26 | 146.33 | 148.48 | 146.33 | 147.98 | 127.54 | 1,066 |
| 2024-04-25 | 148.00 | 148.14 | 145.40 | 147.03 | 126.71 | 1,209 |
| 2024-04-24 | 147.98 | 148.32 | 143.91 | 145.93 | 125.77 | 1,363 |
| 2024-04-23 | 146.96 | 149.68 | 145.32 | 147.19 | 126.85 | 28,590 |
| 2024-04-22 | 143.02 | 145.85 | 142.72 | 145.61 | 125.49 | 257 |
| 2024-04-19 | 143.48 | 144.06 | 142.75 | 143.33 | 123.53 | 550 |
| 2024-04-18 | 143.14 | 143.42 | 141.99 | 141.99 | 122.37 | 493 |
| 2024-04-17 | 142.36 | 143.35 | 141.39 | 143.35 | 123.54 | 1,340 |
| 2024-04-16 | 144.07 | 144.54 | 142.91 | 144.17 | 124.25 | 773 |
| 2024-04-15 | 144.52 | 146.62 | 144.52 | 144.63 | 124.65 | 2,754 |
| 2024-04-12 | 148.05 | 148.34 | 144.79 | 145.23 | 125.16 | 1,594 |
| 2024-04-11 | 147.44 | 149.16 | 146.87 | 148.90 | 128.33 | 668 |
| 2024-04-10 | 147.50 | 148.29 | 146.24 | 147.04 | 126.72 | 1,925 |
| 2024-04-09 | 149.37 | 151.06 | 149.24 | 150.86 | 130.02 | 1,170 |
| 2024-04-08 | 151.91 | 152.13 | 150.46 | 150.82 | 129.98 | 1,343 |
| 2024-04-05 | 149.69 | 151.34 | 148.28 | 150.99 | 130.13 | 2,131 |
| 2024-04-04 | 153.27 | 154.14 | 152.07 | 152.07 | 131.06 | 1,915 |
| 2024-04-03 | 151.30 | 152.11 | 149.84 | 151.33 | 130.42 | 1,225 |
| 2024-04-02 | 147.94 | 150.86 | 147.76 | 149.90 | 129.19 | 1,741 |
| 2024-03-28 | 147.33 | 148.82 | 146.71 | 148.71 | 128.16 | 2,717 |
| 2024-03-27 | 144.27 | 146.96 | 144.03 | 146.48 | 126.24 | 2,659 |
| 2024-03-26 | 157.30 | 157.35 | 143.09 | 144.82 | 124.81 | 15,150 |
| 2024-03-25 | 156.07 | 157.18 | 155.24 | 156.48 | 134.86 | 1,777 |
| 2024-03-22 | 160.88 | 160.88 | 156.16 | 156.43 | 134.82 | 1,719 |
| 2024-03-21 | 155.05 | 155.75 | 154.40 | 155.73 | 134.21 | 2,881 |
| 2024-03-20 | 152.28 | 154.27 | 152.16 | 154.27 | 132.95 | 946 |
| 2024-03-19 | 150.85 | 153.61 | 150.22 | 153.19 | 132.02 | 1,460 |
| 2024-03-18 | 154.08 | 154.29 | 151.89 | 151.93 | 130.94 | 2,149 |
| 2024-03-15 | 153.13 | 154.66 | 152.94 | 154.17 | 132.87 | 1,043 |
| 2024-03-14 | 154.42 | 154.73 | 152.86 | 152.86 | 131.74 | 1,411 |
| 2024-03-13 | 154.92 | 158.78 | 154.92 | 155.82 | 134.29 | 1,419 |
| 2024-03-12 | 155.06 | 157.10 | 154.41 | 156.99 | 135.30 | 1,016 |
| 2024-03-11 | 155.22 | 155.22 | 153.37 | 154.96 | 133.55 | 7,571 |
| 2024-03-08 | 154.01 | 155.07 | 152.92 | 153.39 | 132.19 | 511 |
| 2024-03-07 | 153.52 | 154.57 | 152.64 | 153.64 | 132.41 | 701 |
| 2024-03-06 | 151.07 | 153.05 | 150.58 | 152.11 | 131.09 | 2,316 |
| 2024-03-05 | 150.08 | 151.54 | 149.56 | 150.87 | 130.02 | 659 |
| 2024-03-04 | 148.99 | 152.04 | 148.64 | 151.84 | 130.86 | 921 |
| 2024-03-01 | 148.08 | 148.24 | 146.87 | 147.89 | 127.46 | 972 |
| 2024-02-29 | 148.84 | 149.44 | 147.73 | 148.34 | 127.84 | 1,300 |
| 2024-02-28 | 147.67 | 148.35 | 147.23 | 147.67 | 127.26 | 555 |
| 2024-02-27 | 148.15 | 148.78 | 147.52 | 148.67 | 128.13 | 1,087 |
| 2024-02-26 | 147.79 | 148.29 | 146.61 | 147.82 | 127.40 | 3,636 |
| 2024-02-23 | 149.68 | 150.14 | 148.84 | 149.34 | 128.71 | 649 |
| 2024-02-22 | 147.71 | 148.28 | 147.30 | 148.24 | 127.75 | 995 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1.6400 USD |
| 2026-05-15 | 1.6400 USD |
| 2026-02-16 | 1.6400 USD |
| 2025-11-14 | 1.6400 USD |
| 2025-08-15 | 1.6400 USD |
| 2025-05-16 | 1.6400 USD |
| 2025-02-17 | 1.6400 USD |
| 2024-11-15 | 1.6300 USD |
| 2024-08-19 | 1.6300 USD |
| 2024-05-10 | 1.6300 USD |
| 2024-02-16 | 1.6300 USD |
| 2023-11-10 | 1.6200 USD |
| 2023-08-11 | 1.6200 USD |
| 2023-05-12 | 1.6200 USD |
| 2023-02-17 | 1.6200 USD |
| 2022-11-10 | 1.5200 USD |
| 2022-08-12 | 1.5200 USD |
| 2022-05-13 | 1.5200 USD |
| 2022-02-18 | 1.5200 USD |
| 2021-11-19 | 1.0200 USD |
| 2021-08-20 | 1.0200 USD |
| 2021-05-21 | 1.0200 USD |
| 2021-02-19 | 1.0200 USD |
| 2020-11-12 | 1.0100 USD |
| 2020-08-21 | 1.0100 USD |
| 2020-05-22 | 1.0100 USD |
| 2020-02-24 | 1.0100 USD |
| 2019-11-15 | 0.9600 USD |
| 2019-08-16 | 0.9600 USD |
| 2019-05-17 | 0.9600 USD |
| 2019-02-25 | 0.9600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.