United Parcel Service Inc. Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 97.130 | 102.40 | 97.130 | 101.59 | 92.067 | 1,776 |
| 2025-05-09 | 97.000 | 97.685 | 95.830 | 96.200 | 87.183 | 3,139 |
| 2025-05-08 | 94.725 | 97.530 | 94.642 | 96.692 | 87.629 | 4,096 |
| 2025-05-07 | 94.360 | 94.360 | 93.240 | 93.500 | 84.736 | 2,875 |
| 2025-05-06 | 95.580 | 95.580 | 94.140 | 94.180 | 85.353 | 3,691 |
| 2025-05-02 | 95.750 | 97.648 | 95.750 | 96.940 | 87.854 | 1,602 |
| 2025-05-01 | 95.540 | 95.910 | 93.560 | 94.868 | 85.976 | 1,704 |
| 2025-04-30 | 96.760 | 96.800 | 94.090 | 94.960 | 86.060 | 3,972 |
| 2025-04-29 | 97.850 | 100.78 | 95.510 | 96.940 | 87.854 | 6,258 |
| 2025-04-28 | 97.880 | 98.790 | 96.578 | 97.179 | 88.070 | 1,351 |
| 2025-04-25 | 98.680 | 98.690 | 97.180 | 97.490 | 88.352 | 569 |
| 2025-04-24 | 96.750 | 98.790 | 96.340 | 98.720 | 89.467 | 858 |
| 2025-04-23 | 98.500 | 99.750 | 97.152 | 97.767 | 88.604 | 1,355 |
| 2025-04-22 | 96.570 | 97.760 | 95.800 | 96.630 | 87.573 | 1,174 |
| 2025-04-17 | 94.530 | 97.290 | 94.530 | 97.199 | 88.089 | 1,495 |
| 2025-04-16 | 96.370 | 96.540 | 94.500 | 94.680 | 85.806 | 1,970 |
| 2025-04-15 | 99.220 | 99.220 | 96.408 | 96.408 | 87.372 | 4,354 |
| 2025-04-14 | 98.690 | 99.710 | 97.500 | 99.145 | 89.852 | 666 |
| 2025-04-11 | 97.610 | 97.610 | 93.700 | 96.885 | 87.804 | 2,051 |
| 2025-04-10 | 99.700 | 99.700 | 94.110 | 95.880 | 86.893 | 2,505 |
| 2025-04-09 | 91.180 | 98.810 | 90.233 | 98.074 | 88.881 | 2,528 |
| 2025-04-08 | 97.250 | 98.080 | 92.750 | 92.750 | 84.057 | 2,913 |
| 2025-04-07 | 96.000 | 98.500 | 93.574 | 95.450 | 86.504 | 3,355 |
| 2025-04-04 | 100.59 | 101.25 | 95.100 | 98.465 | 89.236 | 4,216 |
| 2025-04-03 | 107.80 | 108.00 | 100.66 | 100.72 | 91.275 | 8,328 |
| 2025-04-02 | 108.52 | 110.21 | 108.52 | 109.71 | 99.427 | 3,818 |
| 2025-04-01 | 109.50 | 110.30 | 108.38 | 108.92 | 98.711 | 3,045 |
| 2025-03-31 | 109.20 | 110.22 | 108.40 | 109.90 | 99.597 | 2,902 |
| 2025-03-28 | 111.14 | 111.35 | 109.71 | 110.04 | 99.723 | 2,057 |
| 2025-03-27 | 111.00 | 111.79 | 110.51 | 110.74 | 100.36 | 9,910 |
| 2025-03-26 | 110.22 | 112.33 | 110.14 | 110.77 | 100.39 | 3,973 |
| 2025-03-25 | 115.76 | 115.99 | 109.95 | 110.09 | 99.771 | 7,212 |
| 2025-03-24 | 115.55 | 117.09 | 115.29 | 115.29 | 104.48 | 2,123 |
| 2025-03-21 | 115.00 | 115.00 | 112.57 | 114.51 | 103.78 | 5,093 |
| 2025-03-20 | 116.26 | 118.15 | 116.26 | 117.17 | 106.19 | 2,908 |
| 2025-03-19 | 118.40 | 118.83 | 116.47 | 118.05 | 106.98 | 727 |
| 2025-03-18 | 118.37 | 118.88 | 117.77 | 118.71 | 107.58 | 495 |
| 2025-03-17 | 116.75 | 118.71 | 116.75 | 118.63 | 107.51 | 1,114 |
| 2025-03-14 | 116.20 | 116.90 | 115.53 | 116.90 | 105.94 | 630 |
| 2025-03-13 | 115.53 | 117.41 | 115.50 | 115.64 | 104.80 | 1,885 |
| 2025-03-12 | 117.00 | 117.35 | 114.92 | 115.84 | 104.98 | 1,139 |
| 2025-03-11 | 119.62 | 120.56 | 116.11 | 116.83 | 105.88 | 3,242 |
| 2025-03-10 | 120.84 | 123.65 | 120.06 | 120.27 | 108.99 | 5,436 |
| 2025-03-07 | 119.51 | 121.45 | 119.03 | 121.45 | 110.07 | 1,581 |
| 2025-03-06 | 118.95 | 119.63 | 118.27 | 119.13 | 107.97 | 731 |
| 2025-03-05 | 117.53 | 119.11 | 117.00 | 118.98 | 107.83 | 5,355 |
| 2025-03-04 | 118.00 | 119.00 | 116.55 | 118.00 | 106.94 | 2,968 |
| 2025-03-03 | 119.40 | 120.85 | 119.11 | 119.30 | 108.11 | 1,895 |
| 2025-02-28 | 117.55 | 119.39 | 117.39 | 118.43 | 107.33 | 1,120 |
| 2025-02-27 | 116.90 | 118.68 | 116.90 | 118.48 | 107.37 | 1,130 |
| 2025-02-26 | 118.36 | 118.75 | 116.77 | 116.77 | 105.82 | 3,306 |
| 2025-02-25 | 115.91 | 118.28 | 115.91 | 118.14 | 107.06 | 2,523 |
| 2025-02-24 | 116.27 | 118.07 | 116.22 | 117.18 | 106.20 | 55,202 |
| 2025-02-21 | 116.46 | 116.82 | 115.26 | 116.30 | 105.39 | 2,365 |
| 2025-02-20 | 114.94 | 116.28 | 114.70 | 116.13 | 105.25 | 1,594 |
| 2025-02-19 | 115.07 | 115.45 | 114.34 | 115.05 | 104.27 | 39,372 |
| 2025-02-18 | 115.14 | 115.74 | 113.92 | 115.14 | 104.35 | 4,535 |
| 2025-02-14 | 116.13 | 116.72 | 115.65 | 116.36 | 103.97 | 2,166 |
| 2025-02-13 | 114.47 | 115.99 | 114.01 | 115.80 | 103.47 | 6,063 |
| 2025-02-12 | 113.95 | 114.59 | 113.35 | 114.46 | 102.27 | 1,627 |
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.