United Parcel Service Inc. Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 96.510 | 98.000 | 93.600 | 94.570 | 88.768 | 9,704 |
| 2025-10-31 | 95.450 | 96.532 | 94.300 | 96.468 | 90.549 | 7,335 |
| 2025-10-30 | 97.100 | 98.261 | 95.112 | 95.209 | 89.368 | 6,835 |
| 2025-10-29 | 95.850 | 98.290 | 95.250 | 97.270 | 91.302 | 10,528 |
| 2025-10-28 | 89.690 | 108.54 | 88.360 | 95.790 | 89.913 | 73,778 |
| 2025-10-27 | 87.800 | 89.280 | 87.500 | 89.270 | 83.793 | 22,822 |
| 2025-10-24 | 87.600 | 88.270 | 86.870 | 87.710 | 82.329 | 4,151 |
| 2025-10-23 | 87.080 | 88.400 | 86.350 | 87.600 | 82.226 | 7,558 |
| 2025-10-22 | 88.300 | 88.690 | 87.150 | 87.511 | 82.142 | 4,623 |
| 2025-10-21 | 86.900 | 88.670 | 86.383 | 88.290 | 82.874 | 8,689 |
| 2025-10-20 | 86.850 | 87.500 | 86.620 | 87.278 | 81.923 | 4,055 |
| 2025-10-17 | 84.980 | 86.650 | 84.100 | 85.700 | 80.442 | 2,562 |
| 2025-10-16 | 84.300 | 85.345 | 83.889 | 84.730 | 79.532 | 5,979 |
| 2025-10-15 | 84.300 | 84.895 | 83.652 | 84.150 | 78.987 | 6,202 |
| 2025-10-14 | 83.040 | 83.797 | 82.000 | 83.740 | 78.603 | 5,009 |
| 2025-10-13 | 83.480 | 83.875 | 82.760 | 83.198 | 78.094 | 6,289 |
| 2025-10-10 | 85.590 | 86.058 | 83.011 | 83.128 | 78.028 | 15,042 |
| 2025-10-09 | 86.500 | 86.900 | 85.022 | 85.042 | 79.825 | 4,494 |
| 2025-10-08 | 86.150 | 87.089 | 85.265 | 86.660 | 81.343 | 7,683 |
| 2025-10-07 | 86.900 | 87.378 | 85.898 | 85.898 | 80.628 | 8,017 |
| 2025-10-06 | 87.160 | 87.210 | 85.795 | 86.711 | 81.391 | 11,512 |
| 2025-10-03 | 86.100 | 87.328 | 85.370 | 86.751 | 81.429 | 11,394 |
| 2025-10-02 | 84.650 | 87.090 | 84.450 | 86.195 | 80.907 | 22,026 |
| 2025-10-01 | 83.330 | 84.132 | 83.180 | 83.890 | 78.743 | 6,250 |
| 2025-09-30 | 84.400 | 84.850 | 82.668 | 82.990 | 77.899 | 8,141 |
| 2025-09-29 | 84.500 | 85.000 | 83.500 | 84.220 | 79.053 | 6,609 |
| 2025-09-26 | 82.730 | 83.590 | 82.590 | 83.542 | 78.417 | 12,299 |
| 2025-09-25 | 84.080 | 84.080 | 82.481 | 82.531 | 77.468 | 13,420 |
| 2025-09-24 | 84.560 | 85.040 | 83.917 | 83.917 | 78.769 | 14,147 |
| 2025-09-23 | 84.300 | 85.700 | 84.300 | 84.428 | 79.248 | 8,425 |
| 2025-09-22 | 86.270 | 86.280 | 83.150 | 84.000 | 78.847 | 10,387 |
| 2025-09-19 | 87.150 | 87.160 | 84.120 | 84.318 | 79.145 | 37,559 |
| 2025-09-18 | 84.510 | 85.008 | 84.048 | 84.262 | 79.092 | 63,508 |
| 2025-09-17 | 85.210 | 86.300 | 85.000 | 86.182 | 80.894 | 9,042 |
| 2025-09-16 | 84.330 | 85.256 | 84.100 | 85.256 | 80.026 | 4,246 |
| 2025-09-15 | 84.730 | 85.110 | 84.195 | 84.338 | 79.163 | 13,449 |
| 2025-09-12 | 84.850 | 85.190 | 83.863 | 84.688 | 79.492 | 9,640 |
| 2025-09-11 | 84.040 | 84.788 | 81.850 | 84.580 | 79.391 | 24,498 |
| 2025-09-10 | 84.340 | 85.190 | 83.725 | 83.899 | 78.752 | 13,374 |
| 2025-09-09 | 84.300 | 84.910 | 84.050 | 84.579 | 79.390 | 13,950 |
| 2025-09-08 | 85.000 | 85.700 | 83.060 | 83.408 | 78.291 | 18,507 |
| 2025-09-05 | 84.720 | 86.270 | 84.180 | 84.856 | 79.650 | 12,328 |
| 2025-09-04 | 85.428 | 85.640 | 83.675 | 84.245 | 79.077 | 32,766 |
| 2025-09-03 | 85.250 | 85.850 | 84.785 | 84.910 | 79.701 | 15,073 |
| 2025-09-02 | 87.600 | 88.000 | 84.981 | 85.041 | 79.824 | 13,919 |
| 2025-08-29 | 87.270 | 88.490 | 87.020 | 87.362 | 82.002 | 18,935 |
| 2025-08-28 | 88.100 | 88.330 | 86.470 | 86.719 | 81.399 | 19,012 |
| 2025-08-27 | 87.490 | 88.050 | 87.180 | 87.429 | 82.065 | 10,777 |
| 2025-08-26 | 87.770 | 88.215 | 87.051 | 87.470 | 82.104 | 5,298 |
| 2025-08-22 | 86.360 | 89.239 | 86.350 | 88.224 | 82.811 | 16,564 |
| 2025-08-21 | 86.890 | 87.240 | 85.960 | 86.410 | 81.109 | 12,174 |
| 2025-08-20 | 87.450 | 88.390 | 86.936 | 87.030 | 81.691 | 11,124 |
| 2025-08-19 | 86.700 | 88.279 | 86.550 | 87.228 | 81.876 | 7,240 |
| 2025-08-18 | 87.500 | 87.840 | 86.478 | 86.745 | 81.423 | 14,398 |
| 2025-08-15 | 89.090 | 89.370 | 88.230 | 88.597 | 83.161 | 16,982 |
| 2025-08-14 | 88.700 | 89.260 | 86.680 | 89.125 | 82.118 | 15,999 |
| 2025-08-13 | 87.960 | 88.140 | 86.418 | 87.100 | 80.252 | 6,265 |
| 2025-08-12 | 86.460 | 88.190 | 86.460 | 87.785 | 80.883 | 5,527 |
| 2025-08-11 | 87.500 | 88.700 | 85.785 | 86.285 | 79.501 | 7,196 |
| 2025-08-08 | 87.000 | 87.050 | 85.790 | 86.739 | 79.919 | 4,398 |
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.