United Parcel Service Inc. Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 114.00 | 114.63 | 113.47 | 113.79 | 101.68 | 866 |
| 2025-02-10 | 113.71 | 114.72 | 113.02 | 114.05 | 101.91 | 2,975 |
| 2025-02-07 | 114.00 | 114.10 | 112.79 | 112.79 | 100.78 | 1,978 |
| 2025-02-06 | 112.30 | 113.84 | 112.30 | 113.51 | 101.42 | 2,732 |
| 2025-02-05 | 112.00 | 112.66 | 111.01 | 112.66 | 100.66 | 5,676 |
| 2025-02-04 | 111.35 | 111.89 | 110.25 | 111.87 | 99.956 | 5,779 |
| 2025-02-03 | 113.80 | 113.89 | 109.40 | 111.81 | 99.902 | 36,285 |
| 2025-01-31 | 115.44 | 116.59 | 113.40 | 114.21 | 102.05 | 26,681 |
| 2025-01-30 | 135.50 | 138.00 | 109.68 | 113.86 | 101.73 | 70,748 |
| 2025-01-29 | 135.75 | 136.27 | 134.51 | 134.51 | 120.18 | 1,764 |
| 2025-01-28 | 136.10 | 136.95 | 135.41 | 135.41 | 120.99 | 2,084 |
| 2025-01-27 | 132.00 | 136.78 | 131.58 | 136.40 | 121.87 | 3,212 |
| 2025-01-24 | 133.67 | 133.83 | 132.76 | 133.82 | 119.57 | 1,561 |
| 2025-01-23 | 132.70 | 133.50 | 132.05 | 133.50 | 119.28 | 1,324 |
| 2025-01-22 | 131.98 | 133.39 | 131.61 | 132.75 | 118.61 | 2,982 |
| 2025-01-21 | 130.25 | 133.42 | 130.12 | 131.95 | 117.90 | 3,211 |
| 2025-01-17 | 129.22 | 130.53 | 129.22 | 130.10 | 116.24 | 1,803 |
| 2025-01-16 | 129.76 | 130.64 | 128.77 | 129.74 | 115.93 | 1,891 |
| 2025-01-15 | 127.37 | 127.76 | 126.67 | 127.65 | 114.06 | 1,304 |
| 2025-01-14 | 125.37 | 125.65 | 124.56 | 125.35 | 112.00 | 520 |
| 2025-01-13 | 123.28 | 124.72 | 121.46 | 124.72 | 111.44 | 974 |
| 2025-01-10 | 125.71 | 125.93 | 122.92 | 123.85 | 110.66 | 3,544 |
| 2025-01-08 | 124.52 | 126.38 | 124.45 | 125.84 | 112.43 | 1,671 |
| 2025-01-07 | 124.78 | 126.73 | 124.08 | 124.76 | 111.48 | 1,660 |
| 2025-01-06 | 124.80 | 124.89 | 123.89 | 124.64 | 111.37 | 3,763 |
| 2025-01-03 | 124.33 | 124.39 | 122.81 | 123.58 | 110.41 | 2,539 |
| 2025-01-02 | 126.77 | 127.18 | 123.77 | 123.89 | 110.70 | 5,263 |
| 2024-12-31 | 125.61 | 125.99 | 125.08 | 125.63 | 112.25 | 103 |
| 2024-12-30 | 124.70 | 125.54 | 124.30 | 125.54 | 112.17 | 1,626 |
| 2024-12-27 | 125.93 | 126.86 | 125.39 | 125.75 | 112.36 | 595 |
| 2024-12-24 | 124.79 | 126.21 | 124.62 | 126.21 | 112.77 | 231 |
| 2024-12-23 | 125.67 | 125.83 | 124.30 | 124.89 | 111.59 | 1,349 |
| 2024-12-20 | 124.00 | 126.41 | 122.23 | 125.53 | 112.16 | 1,718 |
| 2024-12-19 | 124.51 | 124.59 | 122.34 | 123.10 | 109.99 | 3,939 |
| 2024-12-18 | 126.73 | 127.10 | 126.07 | 126.30 | 112.85 | 1,232 |
| 2024-12-17 | 128.06 | 128.84 | 127.24 | 127.30 | 113.74 | 1,043 |
| 2024-12-16 | 128.10 | 130.23 | 128.01 | 129.66 | 115.85 | 423,408 |
| 2024-12-13 | 128.48 | 129.03 | 127.61 | 128.47 | 114.79 | 1,790 |
| 2024-12-12 | 129.61 | 129.61 | 127.67 | 128.65 | 114.95 | 1,441 |
| 2024-12-11 | 130.49 | 130.66 | 128.96 | 129.01 | 115.27 | 5,971 |
| 2024-12-10 | 128.60 | 130.18 | 128.13 | 130.11 | 116.25 | 3,562 |
| 2024-12-09 | 127.46 | 128.00 | 125.59 | 127.66 | 114.06 | 5,490 |
| 2024-12-06 | 128.19 | 128.55 | 125.79 | 125.85 | 112.45 | 3,550 |
| 2024-12-05 | 129.30 | 129.68 | 127.75 | 128.00 | 114.37 | 2,776 |
| 2024-12-04 | 130.02 | 130.16 | 127.95 | 127.95 | 114.32 | 55,285 |
| 2024-12-03 | 133.92 | 134.01 | 129.70 | 129.87 | 116.04 | 2,917 |
| 2024-12-02 | 135.89 | 136.13 | 133.19 | 134.02 | 119.75 | 14,983 |
| 2024-11-29 | 135.15 | 136.51 | 134.58 | 135.72 | 121.27 | 4,317 |
| 2024-11-27 | 135.24 | 137.09 | 135.16 | 135.51 | 121.08 | 5,490 |
| 2024-11-26 | 136.68 | 137.44 | 134.37 | 134.60 | 120.27 | 3,706 |
| 2024-11-25 | 135.04 | 138.61 | 135.04 | 137.61 | 122.95 | 5,393 |
| 2024-11-22 | 131.83 | 134.44 | 131.61 | 134.08 | 119.80 | 3,207 |
| 2024-11-21 | 131.90 | 132.55 | 131.50 | 132.01 | 117.95 | 2,075 |
| 2024-11-20 | 133.43 | 133.53 | 130.86 | 131.29 | 117.31 | 1,737 |
| 2024-11-19 | 135.00 | 135.00 | 132.75 | 132.99 | 118.83 | 10,813 |
| 2024-11-18 | 132.50 | 134.75 | 132.06 | 134.75 | 120.40 | 2,765 |
| 2024-11-15 | 131.41 | 134.08 | 131.41 | 133.60 | 119.37 | 3,143 |
| 2024-11-14 | 133.82 | 133.89 | 132.24 | 133.36 | 117.70 | 13,453 |
| 2024-11-13 | 130.11 | 132.73 | 129.91 | 132.62 | 117.04 | 1,927 |
| 2024-11-12 | 132.00 | 132.33 | 130.07 | 130.28 | 114.98 | 3,844 |
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.