United Parcel Service Inc. Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 86.990 | 87.670 | 86.560 | 87.000 | 80.160 | 7,151 |
| 2025-08-06 | 86.950 | 87.310 | 85.735 | 86.068 | 79.301 | 6,150 |
| 2025-08-05 | 85.550 | 87.050 | 84.850 | 86.450 | 79.653 | 10,829 |
| 2025-08-04 | 86.640 | 86.640 | 85.000 | 85.295 | 78.589 | 8,719 |
| 2025-08-01 | 86.350 | 86.488 | 84.570 | 84.668 | 78.011 | 6,981 |
| 2025-07-31 | 87.720 | 88.100 | 85.760 | 86.100 | 79.331 | 15,049 |
| 2025-07-30 | 91.500 | 91.800 | 88.152 | 88.720 | 81.745 | 32,955 |
| 2025-07-29 | 101.75 | 101.75 | 91.464 | 92.556 | 85.279 | 74,609 |
| 2025-07-28 | 104.10 | 104.20 | 101.36 | 101.36 | 93.391 | 3,922 |
| 2025-07-25 | 102.50 | 103.78 | 102.27 | 103.78 | 95.619 | 1,615 |
| 2025-07-24 | 103.31 | 103.50 | 102.23 | 102.43 | 94.378 | 1,379 |
| 2025-07-23 | 101.22 | 103.83 | 101.22 | 103.61 | 95.467 | 5,772 |
| 2025-07-22 | 99.370 | 100.99 | 99.040 | 100.99 | 93.045 | 1,590 |
| 2025-07-21 | 99.600 | 99.600 | 98.800 | 99.329 | 91.519 | 19,769 |
| 2025-07-18 | 99.770 | 100.60 | 98.699 | 98.998 | 91.214 | 833 |
| 2025-07-17 | 100.03 | 100.06 | 98.272 | 99.370 | 91.557 | 1,167 |
| 2025-07-16 | 99.880 | 100.16 | 98.770 | 99.435 | 91.617 | 2,293 |
| 2025-07-15 | 100.50 | 100.75 | 99.785 | 99.785 | 91.940 | 1,490 |
| 2025-07-14 | 101.80 | 101.86 | 99.625 | 100.20 | 92.321 | 2,369 |
| 2025-07-11 | 102.68 | 102.68 | 101.59 | 102.00 | 93.976 | 1,187 |
| 2025-07-10 | 102.20 | 104.41 | 102.16 | 103.52 | 95.385 | 1,249 |
| 2025-07-09 | 102.99 | 103.18 | 101.96 | 102.67 | 94.593 | 1,258 |
| 2025-07-08 | 101.60 | 103.67 | 101.25 | 102.76 | 94.682 | 2,393 |
| 2025-07-07 | 103.89 | 104.10 | 101.19 | 101.36 | 93.386 | 1,885 |
| 2025-07-03 | 105.98 | 106.65 | 104.19 | 104.19 | 95.998 | 2,633 |
| 2025-07-02 | 104.80 | 105.40 | 104.05 | 105.19 | 96.922 | 29,728 |
| 2025-07-01 | 101.20 | 105.80 | 101.00 | 104.54 | 96.321 | 7,577 |
| 2025-06-30 | 101.10 | 101.59 | 100.26 | 100.79 | 92.862 | 1,000 |
| 2025-06-27 | 101.03 | 101.94 | 100.87 | 100.87 | 92.939 | 4,750 |
| 2025-06-26 | 99.700 | 101.21 | 99.700 | 100.59 | 92.686 | 1,380 |
| 2025-06-25 | 100.69 | 100.69 | 98.685 | 98.861 | 91.088 | 4,261 |
| 2025-06-24 | 100.93 | 101.49 | 100.54 | 100.62 | 92.712 | 3,120 |
| 2025-06-23 | 99.000 | 100.23 | 98.750 | 99.659 | 91.824 | 1,986 |
| 2025-06-20 | 99.510 | 100.46 | 99.120 | 99.240 | 91.438 | 821 |
| 2025-06-18 | 99.800 | 100.07 | 99.270 | 99.270 | 91.465 | 1,344 |
| 2025-06-17 | 100.46 | 100.84 | 99.705 | 99.705 | 91.866 | 599 |
| 2025-06-16 | 100.68 | 101.46 | 100.58 | 101.18 | 93.221 | 4,622 |
| 2025-06-13 | 100.00 | 101.39 | 98.000 | 100.64 | 92.727 | 1,465 |
| 2025-06-12 | 101.37 | 101.37 | 100.18 | 100.70 | 92.783 | 5,980 |
| 2025-06-11 | 102.60 | 103.32 | 101.12 | 101.12 | 93.169 | 3,329 |
| 2025-06-10 | 99.820 | 102.61 | 99.510 | 101.88 | 93.865 | 3,269 |
| 2025-06-09 | 98.770 | 99.770 | 98.330 | 99.606 | 91.775 | 1,690 |
| 2025-06-06 | 97.700 | 98.630 | 97.650 | 98.220 | 90.498 | 695 |
| 2025-06-05 | 98.700 | 98.700 | 97.099 | 97.112 | 89.477 | 1,185 |
| 2025-06-04 | 98.280 | 98.759 | 97.850 | 98.520 | 90.774 | 1,710 |
| 2025-06-03 | 97.360 | 98.366 | 96.250 | 98.366 | 90.633 | 46,354 |
| 2025-06-02 | 98.080 | 98.360 | 95.970 | 96.996 | 89.370 | 818 |
| 2025-05-30 | 97.570 | 97.980 | 96.700 | 97.260 | 89.613 | 1,429 |
| 2025-05-29 | 98.160 | 98.350 | 96.905 | 97.385 | 89.728 | 2,048 |
| 2025-05-28 | 97.860 | 98.030 | 97.020 | 97.020 | 89.392 | 773 |
| 2025-05-27 | 96.410 | 97.309 | 95.969 | 96.941 | 89.319 | 1,596 |
| 2025-05-23 | 96.600 | 96.600 | 95.250 | 95.542 | 88.031 | 2,871 |
| 2025-05-22 | 95.500 | 97.009 | 95.300 | 96.989 | 89.363 | 1,349 |
| 2025-05-21 | 97.550 | 97.600 | 95.860 | 96.180 | 88.618 | 46,003 |
| 2025-05-20 | 99.090 | 99.090 | 97.890 | 98.038 | 90.330 | 3,065 |
| 2025-05-19 | 99.400 | 99.400 | 98.360 | 99.060 | 91.272 | 3,773 |
| 2025-05-16 | 100.97 | 101.58 | 100.37 | 100.86 | 92.930 | 3,425 |
| 2025-05-15 | 99.720 | 100.30 | 99.250 | 100.03 | 90.654 | 16,081 |
| 2025-05-14 | 99.800 | 100.13 | 98.980 | 99.320 | 90.011 | 9,613 |
| 2025-05-13 | 100.00 | 101.42 | 99.325 | 99.536 | 90.207 | 3,834 |
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.