United Parcel Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 138.00 | 139.22 | 136.24 | 137.58 | 119.88 | 3,314,700 |
| 2024-05-24 | 140.29 | 140.49 | 137.93 | 138.66 | 120.82 | 2,995,400 |
| 2024-05-23 | 143.01 | 143.18 | 139.03 | 139.10 | 121.20 | 4,437,200 |
| 2024-05-22 | 144.42 | 144.90 | 142.78 | 143.77 | 125.27 | 3,590,500 |
| 2024-05-21 | 147.44 | 147.72 | 145.12 | 145.42 | 126.71 | 2,750,200 |
| 2024-05-20 | 148.32 | 149.57 | 147.29 | 147.59 | 128.60 | 1,812,700 |
| 2024-05-17 | 149.58 | 149.71 | 148.18 | 149.24 | 130.04 | 1,956,700 |
| 2024-05-16 | 148.50 | 150.03 | 147.38 | 149.66 | 130.40 | 2,298,700 |
| 2024-05-15 | 148.46 | 149.00 | 147.79 | 147.94 | 128.90 | 2,695,900 |
| 2024-05-14 | 151.41 | 153.42 | 147.88 | 147.94 | 128.90 | 3,597,300 |
| 2024-05-13 | 147.85 | 150.78 | 147.85 | 150.60 | 131.22 | 4,185,600 |
| 2024-05-10 | 147.01 | 147.99 | 146.51 | 147.37 | 128.41 | 2,504,500 |
| 2024-05-09 | 148.08 | 148.39 | 147.22 | 148.06 | 127.59 | 2,510,600 |
| 2024-05-08 | 146.12 | 147.93 | 145.92 | 147.77 | 127.34 | 2,799,600 |
| 2024-05-07 | 147.37 | 147.75 | 146.37 | 147.09 | 126.75 | 3,403,500 |
| 2024-05-06 | 147.57 | 147.81 | 146.17 | 146.67 | 126.39 | 2,073,600 |
| 2024-05-03 | 147.95 | 148.20 | 146.42 | 146.43 | 126.18 | 2,039,300 |
| 2024-05-02 | 147.48 | 147.81 | 146.58 | 147.22 | 126.86 | 2,038,800 |
| 2024-05-01 | 147.29 | 148.14 | 145.37 | 145.92 | 125.74 | 2,842,200 |
| 2024-04-30 | 147.54 | 148.22 | 146.66 | 147.48 | 127.09 | 2,402,900 |
| 2024-04-29 | 148.26 | 150.88 | 147.82 | 148.55 | 128.01 | 2,654,700 |
| 2024-04-26 | 146.84 | 148.72 | 146.84 | 147.59 | 127.18 | 2,607,600 |
| 2024-04-25 | 147.95 | 148.43 | 145.28 | 147.39 | 127.01 | 3,553,300 |
| 2024-04-24 | 147.93 | 147.96 | 143.78 | 146.62 | 126.35 | 5,284,700 |
| 2024-04-23 | 146.00 | 149.74 | 145.25 | 148.87 | 128.29 | 6,371,100 |
| 2024-04-22 | 143.21 | 146.07 | 142.56 | 145.36 | 125.26 | 4,578,500 |
| 2024-04-19 | 143.15 | 144.12 | 142.55 | 142.77 | 123.03 | 5,118,500 |
| 2024-04-18 | 143.08 | 143.31 | 141.88 | 142.74 | 123.00 | 3,430,600 |
| 2024-04-17 | 142.50 | 143.42 | 141.35 | 142.25 | 122.58 | 4,165,700 |
| 2024-04-16 | 144.54 | 144.71 | 142.71 | 142.89 | 123.13 | 4,197,100 |
| 2024-04-15 | 145.87 | 146.54 | 143.43 | 144.85 | 124.82 | 3,271,000 |
| 2024-04-12 | 148.05 | 148.30 | 144.35 | 144.91 | 124.87 | 4,123,900 |
| 2024-04-11 | 147.44 | 149.22 | 147.10 | 149.01 | 128.41 | 2,232,500 |
| 2024-04-10 | 148.23 | 148.50 | 146.10 | 147.26 | 126.90 | 4,024,400 |
| 2024-04-09 | 149.53 | 151.17 | 149.25 | 150.57 | 129.75 | 2,664,300 |
| 2024-04-08 | 151.88 | 152.23 | 150.01 | 150.11 | 129.35 | 3,196,400 |
| 2024-04-05 | 149.69 | 151.71 | 148.18 | 151.36 | 130.43 | 3,374,000 |
| 2024-04-04 | 153.30 | 154.29 | 149.53 | 150.00 | 129.26 | 3,689,100 |
| 2024-04-03 | 150.79 | 152.36 | 149.20 | 152.27 | 131.22 | 4,314,200 |
| 2024-04-02 | 147.66 | 151.00 | 147.43 | 149.15 | 128.53 | 4,935,000 |
| 2024-04-01 | 149.14 | 149.97 | 146.32 | 147.62 | 127.21 | 5,421,900 |
| 2024-03-28 | 147.27 | 149.05 | 146.64 | 148.63 | 128.08 | 5,197,000 |
| 2024-03-27 | 144.39 | 147.59 | 144.03 | 147.33 | 126.96 | 7,078,800 |
| 2024-03-26 | 157.35 | 157.99 | 143.03 | 143.79 | 123.91 | 18,208,800 |
| 2024-03-25 | 155.45 | 157.30 | 155.02 | 156.57 | 134.92 | 3,807,700 |
| 2024-03-22 | 158.64 | 158.95 | 156.03 | 156.27 | 134.66 | 3,939,400 |
| 2024-03-21 | 155.16 | 156.08 | 154.30 | 155.32 | 133.84 | 4,036,400 |
| 2024-03-20 | 152.50 | 154.82 | 152.01 | 154.76 | 133.36 | 2,862,300 |
| 2024-03-19 | 150.91 | 153.65 | 150.21 | 153.20 | 132.02 | 4,210,000 |
| 2024-03-18 | 154.08 | 154.34 | 151.49 | 151.69 | 130.72 | 5,181,600 |
| 2024-03-15 | 153.43 | 154.71 | 152.93 | 153.37 | 132.16 | 8,821,700 |
| 2024-03-14 | 154.50 | 154.72 | 152.65 | 153.89 | 132.61 | 4,101,600 |
| 2024-03-13 | 157.75 | 158.91 | 154.55 | 154.76 | 133.36 | 4,244,800 |
| 2024-03-12 | 154.79 | 157.66 | 154.36 | 157.38 | 135.62 | 3,879,500 |
| 2024-03-11 | 153.89 | 155.23 | 153.54 | 154.75 | 133.35 | 3,266,000 |
| 2024-03-08 | 153.93 | 155.20 | 152.87 | 153.96 | 132.67 | 3,448,900 |
| 2024-03-07 | 153.23 | 154.87 | 152.47 | 153.41 | 132.20 | 3,514,800 |
| 2024-03-06 | 151.00 | 153.05 | 150.37 | 152.55 | 131.46 | 3,471,200 |
| 2024-03-05 | 150.08 | 151.56 | 149.00 | 149.66 | 128.97 | 3,614,400 |
| 2024-03-04 | 149.08 | 152.24 | 148.65 | 150.61 | 129.79 | 4,562,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 1.6400 USD |
| 2026-05-18 | 1.6400 USD |
| 2026-02-17 | 1.6400 USD |
| 2025-11-17 | 1.6400 USD |
| 2025-08-18 | 1.6400 USD |
| 2025-05-19 | 1.6400 USD |
| 2025-02-18 | 1.6400 USD |
| 2024-11-18 | 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.