United Parcel Service Inc. Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 106.00 | 107.86 | 104.72 | 106.12 | 101.33 | 1,838 |
| 2026-01-29 | 104.35 | 107.04 | 103.00 | 106.67 | 101.86 | 5,087 |
| 2026-01-28 | 107.60 | 109.30 | 104.87 | 105.07 | 100.33 | 5,162 |
| 2026-01-27 | 107.00 | 112.60 | 103.00 | 109.69 | 104.74 | 23,226 |
| 2026-01-26 | 107.83 | 108.62 | 106.24 | 107.21 | 102.37 | 2,285 |
| 2026-01-23 | 109.75 | 110.00 | 107.63 | 108.02 | 103.14 | 3,607 |
| 2026-01-22 | 108.95 | 110.00 | 108.05 | 109.51 | 104.57 | 2,550 |
| 2026-01-21 | 106.98 | 108.57 | 105.00 | 108.25 | 103.37 | 3,651 |
| 2026-01-20 | 105.90 | 107.11 | 105.00 | 106.57 | 101.76 | 6,964 |
| 2026-01-16 | 108.91 | 109.20 | 106.94 | 107.17 | 102.33 | 1,081 |
| 2026-01-15 | 107.30 | 108.65 | 107.00 | 108.65 | 103.74 | 6,591 |
| 2026-01-14 | 106.48 | 107.92 | 105.98 | 107.74 | 102.88 | 1,967 |
| 2026-01-13 | 107.51 | 107.96 | 106.31 | 106.97 | 102.14 | 7,220 |
| 2026-01-12 | 108.24 | 108.81 | 106.11 | 108.57 | 103.67 | 4,802 |
| 2026-01-09 | 107.00 | 109.60 | 104.98 | 107.94 | 103.07 | 8,230 |
| 2026-01-08 | 105.90 | 107.75 | 103.31 | 107.67 | 102.81 | 6,589 |
| 2026-01-07 | 105.31 | 106.33 | 104.12 | 105.30 | 100.55 | 6,633 |
| 2026-01-06 | 102.00 | 104.53 | 101.47 | 104.29 | 99.583 | 12,298 |
| 2026-01-05 | 101.00 | 102.57 | 100.20 | 102.09 | 97.482 | 7,074 |
| 2026-01-02 | 99.930 | 101.08 | 98.445 | 101.08 | 96.519 | 26,803 |
| 2025-12-31 | 99.940 | 100.94 | 99.100 | 99.710 | 95.209 | 1,856 |
| 2025-12-30 | 99.780 | 100.77 | 99.310 | 99.814 | 95.309 | 8,490 |
| 2025-12-29 | 100.50 | 101.22 | 99.082 | 99.443 | 94.954 | 3,627 |
| 2025-12-24 | 100.20 | 101.28 | 99.460 | 101.02 | 96.460 | 2,021 |
| 2025-12-23 | 100.77 | 101.00 | 99.901 | 100.16 | 95.639 | 3,127 |
| 2025-12-22 | 102.01 | 102.50 | 100.07 | 100.14 | 95.618 | 1,693 |
| 2025-12-19 | 102.32 | 102.87 | 100.10 | 101.01 | 96.453 | 2,842 |
| 2025-12-18 | 100.84 | 102.85 | 100.00 | 102.07 | 97.458 | 2,170 |
| 2025-12-17 | 100.47 | 101.26 | 98.780 | 100.92 | 96.365 | 2,531 |
| 2025-12-16 | 99.780 | 100.99 | 99.490 | 99.639 | 95.142 | 1,479 |
| 2025-12-15 | 101.30 | 102.00 | 99.805 | 100.24 | 95.716 | 4,411 |
| 2025-12-12 | 100.66 | 101.64 | 100.08 | 100.25 | 95.726 | 2,390 |
| 2025-12-11 | 99.600 | 101.18 | 98.610 | 100.59 | 96.050 | 4,426 |
| 2025-12-10 | 96.900 | 99.164 | 96.000 | 98.749 | 94.292 | 6,148 |
| 2025-12-09 | 95.610 | 97.185 | 95.300 | 96.770 | 92.402 | 4,473 |
| 2025-12-08 | 95.160 | 96.424 | 94.500 | 95.720 | 91.400 | 5,154 |
| 2025-12-05 | 95.060 | 95.990 | 94.100 | 95.460 | 91.151 | 4,484 |
| 2025-12-04 | 98.300 | 98.880 | 95.000 | 95.260 | 90.960 | 7,844 |
| 2025-12-03 | 95.520 | 98.000 | 95.440 | 97.722 | 93.311 | 7,330 |
| 2025-12-02 | 95.050 | 97.000 | 94.530 | 95.164 | 90.869 | 1,687 |
| 2025-12-01 | 95.200 | 96.589 | 94.830 | 96.010 | 91.676 | 4,098 |
| 2025-11-28 | 95.740 | 97.000 | 95.000 | 96.000 | 91.667 | 1,633 |
| 2025-11-26 | 94.860 | 96.350 | 93.950 | 95.353 | 91.049 | 6,116 |
| 2025-11-25 | 93.600 | 95.530 | 93.000 | 94.680 | 90.406 | 1,863 |
| 2025-11-24 | 95.220 | 95.400 | 93.480 | 94.310 | 90.053 | 2,731 |
| 2025-11-21 | 91.290 | 96.200 | 90.750 | 95.464 | 91.155 | 5,020 |
| 2025-11-20 | 92.840 | 93.880 | 91.010 | 91.010 | 86.902 | 3,604 |
| 2025-11-19 | 92.630 | 93.920 | 92.300 | 93.130 | 88.926 | 3,576 |
| 2025-11-18 | 93.780 | 94.560 | 92.102 | 93.073 | 88.872 | 2,329 |
| 2025-11-17 | 94.120 | 95.310 | 93.680 | 94.357 | 90.098 | 17,036 |
| 2025-11-14 | 95.890 | 96.650 | 94.600 | 96.320 | 91.972 | 1,771 |
| 2025-11-13 | 96.150 | 97.090 | 95.950 | 96.583 | 90.657 | 6,101 |
| 2025-11-12 | 95.260 | 96.420 | 94.500 | 96.250 | 90.345 | 5,751 |
| 2025-11-11 | 93.130 | 95.250 | 92.520 | 95.040 | 89.209 | 1,961 |
| 2025-11-10 | 96.230 | 97.380 | 92.080 | 92.560 | 86.881 | 7,590 |
| 2025-11-07 | 93.500 | 95.750 | 92.260 | 95.750 | 89.876 | 4,722 |
| 2025-11-06 | 92.650 | 93.830 | 92.000 | 93.393 | 87.663 | 3,568 |
| 2025-11-05 | 92.000 | 93.957 | 91.100 | 93.410 | 87.679 | 7,259 |
| 2025-11-04 | 93.320 | 94.510 | 92.860 | 93.270 | 87.548 | 6,154 |
| 2025-11-03 | 96.510 | 98.000 | 93.600 | 94.570 | 88.768 | 9,704 |
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.