United Parcel Service Inc. Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 103.86 | 106.66 | 103.11 | 105.71 | 102.34 | 2,401 |
| 2026-04-28 | 107.26 | 110.00 | 99.600 | 105.59 | 102.22 | 11,240 |
| 2026-04-27 | 107.11 | 108.55 | 106.00 | 108.02 | 104.57 | 9,326 |
| 2026-04-24 | 107.70 | 108.30 | 105.45 | 106.92 | 103.51 | 5,593 |
| 2026-04-23 | 104.92 | 108.15 | 104.01 | 107.58 | 104.15 | 6,517 |
| 2026-04-22 | 106.82 | 108.58 | 105.00 | 105.99 | 102.61 | 3,003 |
| 2026-04-21 | 107.50 | 109.00 | 105.50 | 106.15 | 102.76 | 4,212 |
| 2026-04-20 | 103.51 | 107.46 | 102.97 | 106.92 | 103.51 | 4,285 |
| 2026-04-17 | 105.45 | 107.55 | 102.75 | 106.71 | 103.31 | 5,297 |
| 2026-04-16 | 103.64 | 105.66 | 101.30 | 105.29 | 101.93 | 3,406 |
| 2026-04-15 | 103.13 | 103.80 | 102.13 | 103.25 | 99.956 | 2,654 |
| 2026-04-14 | 102.25 | 102.58 | 100.51 | 102.58 | 99.307 | 2,848 |
| 2026-04-13 | 101.75 | 102.54 | 99.930 | 101.50 | 98.262 | 2,571 |
| 2026-04-10 | 101.29 | 102.50 | 100.77 | 101.90 | 98.649 | 2,653 |
| 2026-04-09 | 100.52 | 101.86 | 99.380 | 101.28 | 98.049 | 6,025 |
| 2026-04-08 | 99.000 | 101.50 | 99.000 | 100.37 | 97.165 | 4,942 |
| 2026-04-07 | 97.650 | 98.120 | 95.700 | 96.920 | 93.828 | 2,497 |
| 2026-04-02 | 98.240 | 99.820 | 95.550 | 97.910 | 94.786 | 3,704 |
| 2026-04-01 | 98.410 | 100.00 | 97.500 | 98.430 | 95.290 | 4,677 |
| 2026-03-31 | 95.990 | 98.010 | 95.350 | 97.349 | 94.243 | 1,687 |
| 2026-03-30 | 94.690 | 96.450 | 93.750 | 95.498 | 92.452 | 1,950 |
| 2026-03-27 | 97.850 | 98.460 | 94.110 | 94.200 | 91.195 | 5,458 |
| 2026-03-26 | 98.000 | 99.900 | 96.000 | 97.230 | 94.128 | 1,539 |
| 2026-03-25 | 99.270 | 100.00 | 96.040 | 98.680 | 95.532 | 1,317 |
| 2026-03-24 | 97.380 | 98.740 | 96.460 | 98.710 | 95.561 | 3,047 |
| 2026-03-23 | 95.100 | 99.360 | 94.610 | 98.195 | 95.062 | 9,447 |
| 2026-03-20 | 98.330 | 98.500 | 95.907 | 95.970 | 92.908 | 1,848 |
| 2026-03-19 | 96.790 | 98.000 | 95.050 | 96.610 | 93.528 | 8,977 |
| 2026-03-18 | 98.490 | 98.800 | 96.260 | 96.900 | 93.809 | 4,035 |
| 2026-03-17 | 97.400 | 99.020 | 97.000 | 98.080 | 94.951 | 2,116 |
| 2026-03-16 | 98.490 | 98.700 | 96.910 | 97.790 | 94.670 | 3,190 |
| 2026-03-13 | 98.080 | 98.770 | 96.967 | 97.200 | 94.099 | 2,577 |
| 2026-03-12 | 100.00 | 101.54 | 97.620 | 97.890 | 94.767 | 4,535 |
| 2026-03-11 | 102.00 | 102.00 | 99.820 | 100.25 | 97.052 | 1,349 |
| 2026-03-10 | 100.00 | 102.23 | 99.540 | 101.21 | 97.981 | 8,815 |
| 2026-03-09 | 100.03 | 102.00 | 97.120 | 98.840 | 95.687 | 12,134 |
| 2026-03-06 | 105.11 | 105.30 | 99.400 | 101.30 | 98.068 | 10,457 |
| 2026-03-05 | 110.64 | 111.20 | 104.27 | 104.34 | 101.01 | 14,629 |
| 2026-03-04 | 111.70 | 115.53 | 109.59 | 110.95 | 107.41 | 4,500 |
| 2026-03-03 | 114.05 | 114.49 | 110.87 | 113.00 | 109.39 | 8,763 |
| 2026-03-02 | 113.01 | 115.58 | 110.21 | 113.64 | 110.01 | 7,456 |
| 2026-02-27 | 116.00 | 117.48 | 115.00 | 116.45 | 112.73 | 1,640 |
| 2026-02-26 | 113.86 | 116.43 | 113.06 | 115.72 | 112.02 | 1,449 |
| 2026-02-25 | 115.40 | 116.44 | 112.99 | 113.08 | 109.47 | 25,515 |
| 2026-02-24 | 115.03 | 116.29 | 114.14 | 115.60 | 111.91 | 3,403 |
| 2026-02-23 | 116.71 | 117.34 | 114.48 | 115.18 | 111.51 | 6,471 |
| 2026-02-20 | 115.70 | 116.97 | 114.06 | 116.73 | 113.01 | 4,394 |
| 2026-02-19 | 115.71 | 117.85 | 114.50 | 115.98 | 112.28 | 2,514 |
| 2026-02-18 | 115.69 | 117.23 | 114.22 | 115.76 | 112.07 | 3,560 |
| 2026-02-17 | 117.25 | 118.80 | 115.47 | 115.94 | 112.24 | 7,021 |
| 2026-02-13 | 118.47 | 119.98 | 116.87 | 119.98 | 114.56 | 1,723 |
| 2026-02-12 | 120.50 | 122.35 | 117.05 | 118.84 | 113.48 | 6,833 |
| 2026-02-11 | 119.65 | 120.90 | 117.01 | 119.76 | 114.35 | 4,793 |
| 2026-02-10 | 117.56 | 119.58 | 117.01 | 118.96 | 113.59 | 3,853 |
| 2026-02-09 | 118.00 | 118.10 | 116.14 | 117.50 | 112.20 | 3,006 |
| 2026-02-06 | 116.00 | 117.57 | 114.90 | 117.08 | 111.80 | 3,652 |
| 2026-02-05 | 116.62 | 117.96 | 114.80 | 115.75 | 110.53 | 5,627 |
| 2026-02-04 | 111.99 | 116.23 | 110.30 | 115.74 | 110.52 | 9,344 |
| 2026-02-03 | 110.66 | 114.27 | 110.00 | 111.18 | 106.16 | 13,650 |
| 2026-02-02 | 105.11 | 109.87 | 104.65 | 109.73 | 104.78 | 15,277 |
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.