United Parcel Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 148.01 | 148.60 | 146.84 | 148.06 | 127.59 | 2,936,200 |
| 2024-02-29 | 148.84 | 149.55 | 147.75 | 148.26 | 127.76 | 3,338,600 |
| 2024-02-28 | 147.43 | 148.37 | 147.06 | 147.77 | 127.34 | 2,258,700 |
| 2024-02-27 | 147.50 | 148.82 | 147.37 | 148.27 | 127.77 | 2,382,200 |
| 2024-02-26 | 148.08 | 148.26 | 146.56 | 147.50 | 127.11 | 3,052,900 |
| 2024-02-23 | 149.95 | 150.41 | 148.55 | 148.63 | 128.08 | 2,414,200 |
| 2024-02-22 | 147.80 | 149.88 | 147.19 | 149.73 | 129.03 | 3,027,500 |
| 2024-02-21 | 148.80 | 149.43 | 147.03 | 148.27 | 127.77 | 3,017,100 |
| 2024-02-20 | 147.88 | 149.77 | 147.03 | 148.64 | 128.09 | 4,254,900 |
| 2024-02-16 | 145.66 | 148.99 | 144.94 | 148.41 | 127.89 | 5,442,400 |
| 2024-02-15 | 145.27 | 147.49 | 144.17 | 146.98 | 125.25 | 3,855,400 |
| 2024-02-14 | 145.20 | 145.89 | 143.47 | 144.22 | 122.90 | 3,831,400 |
| 2024-02-13 | 146.01 | 146.70 | 143.30 | 144.90 | 123.48 | 3,706,000 |
| 2024-02-12 | 146.50 | 147.95 | 146.35 | 147.45 | 125.65 | 3,253,700 |
| 2024-02-09 | 147.70 | 147.83 | 145.91 | 146.26 | 124.64 | 2,825,900 |
| 2024-02-08 | 146.80 | 148.08 | 145.85 | 147.92 | 126.05 | 3,316,400 |
| 2024-02-07 | 146.08 | 147.79 | 145.09 | 147.24 | 125.47 | 3,985,200 |
| 2024-02-06 | 141.71 | 146.43 | 141.35 | 145.92 | 124.35 | 7,566,800 |
| 2024-02-05 | 141.26 | 141.26 | 138.90 | 139.08 | 118.52 | 4,536,700 |
| 2024-02-02 | 141.88 | 142.39 | 139.55 | 141.85 | 120.88 | 4,343,000 |
| 2024-02-01 | 142.00 | 142.70 | 139.60 | 142.41 | 121.36 | 6,774,900 |
| 2024-01-31 | 144.81 | 145.59 | 141.90 | 141.90 | 120.92 | 10,906,800 |
| 2024-01-30 | 146.80 | 149.50 | 144.57 | 145.06 | 123.62 | 16,983,600 |
| 2024-01-29 | 158.41 | 158.75 | 156.50 | 158.02 | 134.66 | 5,459,700 |
| 2024-01-26 | 160.07 | 161.35 | 158.25 | 159.30 | 135.75 | 2,818,200 |
| 2024-01-25 | 158.55 | 160.33 | 158.16 | 159.71 | 136.10 | 4,070,000 |
| 2024-01-24 | 160.79 | 160.82 | 156.53 | 156.58 | 133.43 | 3,187,600 |
| 2024-01-23 | 159.03 | 160.46 | 158.63 | 160.06 | 136.40 | 3,443,000 |
| 2024-01-22 | 157.78 | 159.28 | 157.31 | 158.60 | 135.15 | 2,631,600 |
| 2024-01-19 | 156.96 | 157.81 | 155.02 | 156.89 | 133.70 | 3,097,600 |
| 2024-01-18 | 155.26 | 156.92 | 153.82 | 156.53 | 133.39 | 3,095,800 |
| 2024-01-17 | 153.57 | 154.82 | 152.02 | 154.56 | 131.71 | 3,930,000 |
| 2024-01-16 | 158.17 | 158.17 | 155.14 | 155.33 | 132.37 | 5,331,400 |
| 2024-01-12 | 160.23 | 161.00 | 158.29 | 158.31 | 134.91 | 3,474,500 |
| 2024-01-11 | 161.44 | 161.47 | 158.88 | 159.25 | 135.71 | 3,341,800 |
| 2024-01-10 | 160.14 | 161.48 | 159.36 | 161.22 | 137.39 | 2,399,200 |
| 2024-01-09 | 159.02 | 160.26 | 158.30 | 159.94 | 136.30 | 2,639,500 |
| 2024-01-08 | 158.57 | 159.99 | 157.48 | 159.92 | 136.28 | 2,469,500 |
| 2024-01-05 | 156.42 | 159.46 | 156.25 | 158.72 | 135.26 | 2,537,300 |
| 2024-01-04 | 157.05 | 158.32 | 156.41 | 156.99 | 133.78 | 3,173,400 |
| 2024-01-03 | 157.27 | 159.29 | 156.18 | 157.54 | 134.25 | 3,257,200 |
| 2024-01-02 | 156.94 | 160.52 | 156.30 | 158.34 | 134.93 | 4,363,800 |
| 2023-12-29 | 157.08 | 158.19 | 156.13 | 157.23 | 133.99 | 2,186,500 |
| 2023-12-28 | 155.90 | 157.76 | 155.90 | 157.31 | 134.06 | 2,254,900 |
| 2023-12-27 | 158.02 | 158.44 | 156.27 | 156.84 | 133.66 | 3,116,400 |
| 2023-12-26 | 157.05 | 158.54 | 157.05 | 158.03 | 134.67 | 2,384,000 |
| 2023-12-22 | 158.00 | 159.59 | 157.82 | 158.25 | 134.86 | 2,332,500 |
| 2023-12-21 | 157.60 | 157.92 | 155.24 | 157.16 | 133.93 | 3,778,600 |
| 2023-12-20 | 156.87 | 160.54 | 156.50 | 156.96 | 133.76 | 5,624,500 |
| 2023-12-19 | 162.01 | 162.20 | 160.16 | 161.62 | 137.73 | 3,926,500 |
| 2023-12-18 | 163.38 | 163.82 | 161.39 | 161.57 | 137.69 | 3,883,800 |
| 2023-12-15 | 161.37 | 163.81 | 160.06 | 162.94 | 138.85 | 8,738,200 |
| 2023-12-14 | 158.96 | 163.47 | 158.78 | 162.36 | 138.36 | 6,401,900 |
| 2023-12-13 | 154.84 | 157.39 | 154.02 | 157.25 | 134.00 | 4,058,100 |
| 2023-12-12 | 155.95 | 157.11 | 154.92 | 155.37 | 132.40 | 3,039,900 |
| 2023-12-11 | 155.65 | 156.37 | 154.84 | 155.78 | 132.75 | 3,742,100 |
| 2023-12-08 | 156.07 | 157.68 | 155.96 | 156.30 | 133.19 | 2,845,900 |
| 2023-12-07 | 155.87 | 157.61 | 155.50 | 156.50 | 133.37 | 3,241,200 |
| 2023-12-06 | 155.02 | 156.06 | 154.46 | 155.29 | 132.33 | 2,995,800 |
| 2023-12-05 | 155.00 | 155.53 | 153.56 | 154.16 | 131.37 | 2,485,300 |
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.