United Parcel Service Inc. Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 112.79 | 117.50 | 103.48 | 105.66 | 104.01 | 32,302 |
| 2026-07-27 | 116.00 | 116.00 | 112.83 | 113.29 | 111.53 | 7,946 |
| 2026-07-24 | 114.10 | 115.42 | 111.90 | 115.15 | 113.36 | 865 |
| 2026-07-23 | 116.00 | 117.85 | 113.25 | 114.14 | 112.36 | 7,278 |
| 2026-07-22 | 117.32 | 117.41 | 115.00 | 116.43 | 114.62 | 856 |
| 2026-07-21 | 114.70 | 116.22 | 112.39 | 115.86 | 114.06 | 705 |
| 2026-07-20 | 117.30 | 118.51 | 113.28 | 113.86 | 112.09 | 3,106 |
| 2026-07-17 | 116.61 | 118.14 | 113.93 | 118.14 | 116.30 | 2,532 |
| 2026-07-16 | 110.62 | 117.14 | 110.60 | 116.71 | 114.89 | 2,733 |
| 2026-07-15 | 113.83 | 115.43 | 111.14 | 114.12 | 112.34 | 6,854 |
| 2026-07-14 | 114.00 | 114.00 | 111.38 | 113.30 | 111.54 | 1,264 |
| 2026-07-13 | 112.00 | 113.97 | 111.70 | 113.21 | 111.44 | 1,845 |
| 2026-07-10 | 110.32 | 113.47 | 109.51 | 112.60 | 110.85 | 2,111 |
| 2026-07-09 | 108.10 | 113.14 | 108.10 | 110.03 | 108.32 | 4,126 |
| 2026-07-08 | 112.45 | 112.45 | 109.07 | 110.07 | 108.36 | 3,395 |
| 2026-07-07 | 110.50 | 112.11 | 108.53 | 111.35 | 109.62 | 8,965 |
| 2026-07-06 | 110.79 | 111.64 | 108.16 | 110.50 | 108.78 | 2,406 |
| 2026-07-02 | 110.42 | 111.00 | 106.06 | 109.37 | 107.67 | 5,740 |
| 2026-07-01 | 108.00 | 111.00 | 106.00 | 110.01 | 108.30 | 2,685 |
| 2026-06-30 | 106.85 | 110.00 | 106.02 | 107.35 | 105.68 | 1,298 |
| 2026-06-29 | 110.00 | 110.00 | 106.90 | 107.75 | 106.07 | 696 |
| 2026-06-26 | 108.70 | 109.99 | 106.28 | 108.77 | 107.08 | 1,826 |
| 2026-06-25 | 106.13 | 109.33 | 105.25 | 108.41 | 106.72 | 3,494 |
| 2026-06-24 | 105.20 | 106.40 | 102.85 | 104.95 | 103.32 | 1,274 |
| 2026-06-23 | 105.16 | 108.09 | 105.16 | 105.94 | 104.29 | 1,907 |
| 2026-06-22 | 106.80 | 108.68 | 104.00 | 107.62 | 105.94 | 3,484 |
| 2026-06-18 | 105.41 | 107.57 | 105.09 | 105.39 | 103.75 | 3,126 |
| 2026-06-17 | 110.12 | 111.00 | 105.88 | 106.24 | 104.59 | 4,557 |
| 2026-06-16 | 104.98 | 110.82 | 104.98 | 110.24 | 108.52 | 26,873 |
| 2026-06-15 | 108.99 | 110.63 | 108.20 | 108.50 | 106.81 | 6,175 |
| 2026-06-12 | 108.84 | 110.33 | 107.35 | 107.41 | 105.74 | 4,610 |
| 2026-06-11 | 103.95 | 107.41 | 102.80 | 107.12 | 105.45 | 3,182 |
| 2026-06-10 | 108.00 | 108.55 | 103.67 | 103.67 | 102.06 | 4,102 |
| 2026-06-09 | 107.01 | 109.19 | 106.00 | 107.54 | 105.87 | 3,004 |
| 2026-06-08 | 108.00 | 109.99 | 106.05 | 107.97 | 106.29 | 2,483 |
| 2026-06-05 | 109.80 | 112.76 | 107.67 | 109.65 | 107.94 | 1,590 |
| 2026-06-04 | 108.58 | 111.25 | 107.75 | 109.70 | 107.99 | 4,304 |
| 2026-06-03 | 110.11 | 110.85 | 108.15 | 108.96 | 107.26 | 8,222 |
| 2026-06-02 | 108.60 | 110.25 | 107.46 | 109.77 | 108.06 | 10,781 |
| 2026-06-01 | 106.36 | 109.39 | 104.26 | 109.13 | 107.43 | 14,629 |
| 2026-05-29 | 106.60 | 106.82 | 104.85 | 106.37 | 104.71 | 38,743 |
| 2026-05-28 | 103.97 | 106.80 | 103.17 | 106.31 | 104.65 | 3,228 |
| 2026-05-27 | 102.00 | 104.33 | 100.38 | 103.99 | 102.37 | 2,503 |
| 2026-05-26 | 101.20 | 102.70 | 100.95 | 102.20 | 100.61 | 8,134 |
| 2026-05-22 | 98.400 | 100.77 | 98.080 | 100.63 | 99.063 | 2,101 |
| 2026-05-21 | 98.650 | 99.000 | 97.290 | 98.895 | 97.355 | 9,389 |
| 2026-05-20 | 96.790 | 98.510 | 95.690 | 98.450 | 96.917 | 1,881 |
| 2026-05-19 | 95.550 | 96.660 | 93.800 | 96.610 | 95.106 | 2,443 |
| 2026-05-18 | 96.800 | 98.427 | 94.550 | 95.417 | 93.931 | 6,198 |
| 2026-05-15 | 98.060 | 99.300 | 97.490 | 99.000 | 97.458 | 1,599 |
| 2026-05-14 | 98.310 | 100.36 | 97.980 | 98.850 | 95.696 | 2,927 |
| 2026-05-13 | 98.600 | 100.00 | 98.000 | 98.540 | 95.396 | 4,046 |
| 2026-05-12 | 100.00 | 101.00 | 96.980 | 98.720 | 95.570 | 35,161 |
| 2026-05-11 | 100.11 | 101.68 | 98.000 | 100.53 | 97.323 | 3,933 |
| 2026-05-08 | 100.20 | 101.10 | 99.550 | 100.70 | 97.489 | 2,538 |
| 2026-05-07 | 100.22 | 101.12 | 96.270 | 99.980 | 96.790 | 7,752 |
| 2026-05-06 | 98.020 | 100.34 | 97.400 | 99.900 | 96.713 | 9,475 |
| 2026-05-05 | 96.600 | 98.650 | 96.160 | 98.080 | 94.951 | 15,771 |
| 2026-05-01 | 108.73 | 110.93 | 107.55 | 107.65 | 104.22 | 1,786 |
| 2026-04-30 | 106.78 | 108.21 | 105.60 | 107.53 | 104.10 | 2,364 |
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.