United Parcel Service Inc. Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 98.420 | 100.25 | 97.510 | 100.25 | 100.25 | 5,131 |
| 2026-10-20 | 97.620 | 99.800 | 97.120 | 99.000 | 99.000 | 4,930 |
| 2026-10-19 | 97.570 | 98.240 | 96.620 | 97.150 | 97.150 | 662 |
| 2026-10-16 | 98.480 | 99.700 | 96.610 | 97.097 | 97.097 | 5,639 |
| 2026-10-15 | 95.700 | 98.290 | 95.000 | 97.610 | 97.610 | 5,525 |
| 2026-10-14 | 94.960 | 96.000 | 93.000 | 94.800 | 94.800 | 2,947 |
| 2026-10-13 | 95.800 | 96.180 | 94.130 | 94.870 | 94.870 | 10,365 |
| 2026-10-12 | 94.570 | 95.490 | 93.840 | 94.614 | 94.614 | 1,383 |
| 2026-10-09 | 94.080 | 94.770 | 93.900 | 94.410 | 94.410 | 2,856 |
| 2026-10-08 | 93.350 | 93.930 | 91.660 | 93.930 | 93.930 | 8,283 |
| 2026-10-07 | 93.210 | 93.960 | 92.000 | 93.310 | 93.310 | 1,580 |
| 2026-10-06 | 93.304 | 94.550 | 90.989 | 92.930 | 92.930 | 3,009 |
| 2026-10-05 | 92.780 | 94.750 | 91.591 | 93.430 | 93.430 | 4,082 |
| 2026-10-02 | 93.000 | 94.970 | 92.940 | 93.040 | 93.040 | 3,223 |
| 2026-10-01 | 92.000 | 94.800 | 92.000 | 94.050 | 94.050 | 4,684 |
| 2026-09-30 | 93.500 | 94.650 | 93.500 | 93.860 | 93.860 | 2,373 |
| 2026-09-29 | 93.010 | 95.370 | 93.000 | 93.780 | 93.780 | 705 |
| 2026-09-28 | 93.700 | 94.400 | 92.750 | 94.330 | 94.330 | 9,931 |
| 2026-09-25 | 91.500 | 93.640 | 91.500 | 93.090 | 93.090 | 3,731 |
| 2026-09-24 | 95.500 | 97.000 | 92.100 | 92.190 | 92.190 | 6,342 |
| 2026-09-23 | 95.710 | 96.900 | 95.500 | 96.770 | 96.770 | 3,541 |
| 2026-09-22 | 95.100 | 97.000 | 94.300 | 95.780 | 95.780 | 7,183 |
| 2026-09-21 | 98.500 | 100.30 | 94.220 | 94.620 | 94.620 | 11,966 |
| 2026-09-18 | 100.70 | 101.53 | 98.770 | 98.930 | 98.930 | 1,681 |
| 2026-09-17 | 99.230 | 101.08 | 97.850 | 100.71 | 100.71 | 2,737 |
| 2026-09-16 | 101.38 | 104.00 | 99.310 | 99.450 | 99.450 | 1,257 |
| 2026-09-15 | 100.05 | 103.08 | 100.05 | 102.84 | 102.84 | 2,192 |
| 2026-09-14 | 100.47 | 102.25 | 99.000 | 101.95 | 101.95 | 2,432 |
| 2026-09-11 | 98.000 | 101.70 | 98.000 | 100.06 | 100.06 | 1,397 |
| 2026-09-10 | 98.140 | 101.03 | 98.140 | 99.910 | 99.910 | 4,089 |
| 2026-09-09 | 100.68 | 103.28 | 99.240 | 99.450 | 99.450 | 3,635 |
| 2026-09-08 | 102.57 | 103.59 | 100.79 | 100.98 | 100.98 | 9,190 |
| 2026-09-04 | 103.75 | 104.00 | 102.56 | 102.64 | 102.64 | 636 |
| 2026-09-03 | 103.20 | 104.40 | 102.25 | 103.55 | 103.55 | 3,081 |
| 2026-09-02 | 103.00 | 104.10 | 100.00 | 103.61 | 103.61 | 1,284 |
| 2026-09-01 | 105.24 | 105.24 | 101.95 | 102.44 | 102.44 | 2,054 |
| 2026-08-31 | 105.49 | 107.88 | 103.85 | 104.21 | 104.21 | 2,685 |
| 2026-08-28 | 106.88 | 107.50 | 103.00 | 105.19 | 105.19 | 2,215 |
| 2026-08-27 | 105.54 | 107.78 | 104.42 | 105.85 | 105.85 | 8,027 |
| 2026-08-26 | 106.00 | 107.09 | 104.50 | 106.41 | 106.41 | 3,803 |
| 2026-08-25 | 103.45 | 105.05 | 102.50 | 104.47 | 104.47 | 3,059 |
| 2026-08-24 | 102.28 | 103.00 | 101.85 | 102.38 | 102.38 | 1,606 |
| 2026-08-21 | 102.60 | 103.75 | 101.98 | 102.15 | 102.15 | 1,888 |
| 2026-08-20 | 101.87 | 103.86 | 101.61 | 102.89 | 102.89 | 3,505 |
| 2026-08-19 | 102.30 | 104.00 | 101.34 | 102.75 | 102.75 | 2,325 |
| 2026-08-18 | 102.29 | 104.07 | 101.36 | 102.05 | 102.05 | 2,907 |
| 2026-08-17 | 104.00 | 105.17 | 102.11 | 102.68 | 102.68 | 4,080 |
| 2026-08-14 | 106.67 | 106.67 | 104.00 | 104.70 | 104.70 | 2,226 |
| 2026-08-13 | 104.50 | 106.00 | 103.50 | 105.32 | 103.68 | 2,188 |
| 2026-08-12 | 104.72 | 105.39 | 102.88 | 104.05 | 102.43 | 3,122 |
| 2026-08-11 | 103.58 | 105.73 | 103.58 | 104.00 | 102.38 | 2,158 |
| 2026-08-10 | 104.25 | 105.69 | 103.76 | 104.37 | 102.74 | 2,587 |
| 2026-08-07 | 105.01 | 105.32 | 102.35 | 104.62 | 102.99 | 5,595 |
| 2026-08-06 | 108.17 | 108.50 | 103.46 | 103.72 | 102.10 | 5,896 |
| 2026-08-05 | 110.00 | 110.20 | 107.08 | 107.76 | 106.08 | 1,976 |
| 2026-08-04 | 106.91 | 109.36 | 105.19 | 109.18 | 107.48 | 4,466 |
| 2026-08-03 | 105.00 | 107.38 | 102.66 | 107.14 | 105.47 | 4,498 |
| 2026-07-31 | 105.60 | 106.96 | 103.92 | 104.28 | 102.66 | 3,576 |
| 2026-07-30 | 105.00 | 106.00 | 102.85 | 103.53 | 101.92 | 7,447 |
| 2026-07-29 | 105.80 | 107.00 | 104.09 | 105.05 | 103.41 | 4,189 |
Page 1 of 21 · 1,230 trading daysOlder →
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.