United Parcel Service Inc. Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 132.80 | 133.75 | 131.57 | 131.57 | 116.12 | 5,197 |
| 2024-11-08 | 134.05 | 134.05 | 132.50 | 132.60 | 117.03 | 1,116 |
| 2024-11-07 | 134.53 | 135.38 | 134.30 | 134.79 | 118.96 | 2,136 |
| 2024-11-06 | 135.50 | 136.00 | 132.39 | 134.12 | 118.37 | 4,407 |
| 2024-11-05 | 133.28 | 133.28 | 132.20 | 132.84 | 117.24 | 1,057 |
| 2024-11-04 | 134.00 | 134.69 | 132.10 | 132.70 | 117.12 | 1,885 |
| 2024-11-01 | 134.00 | 135.27 | 133.49 | 134.07 | 118.33 | 856 |
| 2024-10-31 | 133.54 | 134.78 | 133.19 | 134.57 | 118.77 | 1,781 |
| 2024-10-30 | 134.48 | 135.21 | 133.61 | 133.89 | 118.17 | 2,572 |
| 2024-10-29 | 134.68 | 136.03 | 134.12 | 134.60 | 118.79 | 4,155 |
| 2024-10-28 | 138.45 | 138.45 | 135.58 | 135.58 | 119.66 | 10,866 |
| 2024-10-25 | 138.01 | 140.28 | 137.70 | 137.79 | 121.61 | 4,840 |
| 2024-10-24 | 137.76 | 145.75 | 136.65 | 137.61 | 121.45 | 29,573 |
| 2024-10-23 | 131.44 | 132.03 | 130.59 | 130.92 | 115.55 | 8,440 |
| 2024-10-22 | 131.40 | 132.28 | 129.81 | 132.04 | 116.54 | 2,179 |
| 2024-10-21 | 136.00 | 136.00 | 131.63 | 131.75 | 116.28 | 5,850 |
| 2024-10-18 | 135.62 | 136.34 | 135.30 | 136.04 | 120.07 | 1,730 |
| 2024-10-17 | 136.29 | 136.29 | 134.99 | 135.24 | 119.36 | 1,589 |
| 2024-10-16 | 134.48 | 136.21 | 134.48 | 135.94 | 119.97 | 1,206 |
| 2024-10-15 | 134.64 | 136.32 | 134.61 | 134.68 | 118.86 | 11,015 |
| 2024-10-14 | 133.82 | 134.55 | 133.29 | 134.47 | 118.68 | 1,849 |
| 2024-10-11 | 132.95 | 134.89 | 132.95 | 134.44 | 118.65 | 1,500 |
| 2024-10-10 | 132.80 | 134.00 | 132.61 | 132.99 | 117.37 | 1,058 |
| 2024-10-09 | 131.99 | 133.44 | 131.79 | 133.16 | 117.52 | 2,093 |
| 2024-10-08 | 131.66 | 131.78 | 130.53 | 131.15 | 115.75 | 889 |
| 2024-10-07 | 130.95 | 131.71 | 130.15 | 130.73 | 115.38 | 941 |
| 2024-10-04 | 130.80 | 132.64 | 130.46 | 130.88 | 115.51 | 1,903 |
| 2024-10-03 | 132.83 | 132.83 | 130.54 | 131.05 | 115.66 | 1,520 |
| 2024-10-02 | 133.00 | 134.36 | 132.75 | 132.99 | 117.37 | 2,279 |
| 2024-10-01 | 136.50 | 136.50 | 132.07 | 133.65 | 117.96 | 2,749 |
| 2024-09-30 | 134.02 | 136.91 | 134.02 | 135.99 | 120.02 | 2,381 |
| 2024-09-27 | 134.31 | 135.55 | 133.98 | 134.94 | 119.10 | 1,973 |
| 2024-09-26 | 132.50 | 134.20 | 132.50 | 133.12 | 117.48 | 76,981 |
| 2024-09-25 | 129.78 | 130.86 | 129.34 | 130.83 | 115.47 | 2,786 |
| 2024-09-24 | 129.19 | 129.81 | 128.69 | 129.17 | 114.00 | 2,015 |
| 2024-09-23 | 129.00 | 129.37 | 127.91 | 128.72 | 113.60 | 1,570 |
| 2024-09-20 | 128.50 | 129.14 | 126.55 | 128.73 | 113.61 | 6,630 |
| 2024-09-19 | 132.90 | 133.47 | 132.26 | 132.55 | 116.99 | 1,343 |
| 2024-09-18 | 131.14 | 132.06 | 130.49 | 131.27 | 115.86 | 2,191 |
| 2024-09-17 | 130.89 | 131.47 | 129.18 | 130.83 | 115.47 | 4,537 |
| 2024-09-16 | 128.05 | 129.44 | 128.05 | 128.30 | 113.23 | 2,721 |
| 2024-09-13 | 128.83 | 128.83 | 125.73 | 126.60 | 111.73 | 3,335 |
| 2024-09-12 | 128.88 | 129.17 | 127.64 | 128.82 | 113.69 | 1,191 |
| 2024-09-11 | 129.51 | 129.51 | 126.38 | 127.87 | 112.86 | 2,195 |
| 2024-09-10 | 129.28 | 129.49 | 128.56 | 129.10 | 113.94 | 1,600 |
| 2024-09-09 | 128.03 | 129.55 | 127.62 | 129.27 | 114.09 | 2,272 |
| 2024-09-06 | 127.70 | 128.15 | 126.78 | 127.45 | 112.48 | 1,041 |
| 2024-09-05 | 129.22 | 129.38 | 126.69 | 127.50 | 112.53 | 1,516 |
| 2024-09-04 | 127.10 | 129.53 | 127.10 | 127.55 | 112.57 | 949 |
| 2024-09-03 | 128.44 | 128.44 | 127.18 | 128.08 | 113.04 | 2,001 |
| 2024-08-30 | 127.60 | 127.94 | 126.98 | 127.29 | 112.34 | 583 |
| 2024-08-29 | 127.90 | 128.17 | 127.03 | 128.15 | 113.10 | 1,139 |
| 2024-08-28 | 127.53 | 128.69 | 126.65 | 126.90 | 112.00 | 4,811 |
| 2024-08-27 | 129.29 | 129.73 | 127.31 | 127.73 | 112.73 | 2,313 |
| 2024-08-23 | 127.20 | 129.12 | 126.97 | 127.99 | 112.96 | 1,080 |
| 2024-08-22 | 128.02 | 128.30 | 126.16 | 126.33 | 111.50 | 903 |
| 2024-08-21 | 129.76 | 129.78 | 127.89 | 128.00 | 112.97 | 992 |
| 2024-08-20 | 128.81 | 129.15 | 127.63 | 127.87 | 112.86 | 1,887 |
| 2024-08-19 | 127.87 | 129.86 | 127.02 | 129.10 | 113.94 | 2,730 |
| 2024-08-16 | 128.80 | 129.32 | 128.40 | 129.32 | 112.70 | 5,637 |
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.