United Parcel Service Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	153.72	156.23	153.29	155.92	132.87	2,717,800
2023-12-01	151.99	154.97	151.02	154.91	132.01	3,945,300
2023-11-30	152.85	153.07	150.76	151.61	129.20	4,664,400
2023-11-29	151.52	153.46	151.45	152.29	129.78	2,981,600
2023-11-28	149.70	151.08	148.98	150.74	128.46	3,073,900
2023-11-27	151.04	151.44	149.57	149.59	127.48	3,320,000
2023-11-24	151.17	152.04	150.75	152.03	129.56	1,644,400
2023-11-22	150.96	151.24	149.94	150.75	128.47	2,640,200
2023-11-21	149.50	150.11	148.50	149.77	127.63	3,080,700
2023-11-20	147.85	150.28	146.87	149.57	127.46	4,733,300
2023-11-17	147.68	148.05	146.20	147.98	126.10	3,320,200
2023-11-16	147.27	148.20	145.64	146.91	125.19	3,729,300
2023-11-15	144.00	147.90	143.95	147.17	125.41	4,766,700
2023-11-14	140.04	143.77	139.91	143.17	122.01	4,258,800
2023-11-13	137.67	138.55	137.01	138.17	117.74	3,211,500
2023-11-10	138.71	138.82	136.52	138.11	117.69	5,683,900
2023-11-09	142.94	142.94	139.87	139.95	117.88	3,411,100
2023-11-08	142.13	143.42	141.46	141.95	119.57	2,896,600
2023-11-07	141.48	142.10	140.60	141.85	119.48	2,952,600
2023-11-06	143.22	143.49	141.29	142.27	119.84	2,931,300
2023-11-03	143.23	144.81	142.81	142.86	120.33	3,272,000
2023-11-02	141.90	143.38	141.72	141.99	119.60	3,904,600
2023-11-01	141.38	142.14	138.05	139.80	117.75	3,566,800
2023-10-31	138.62	141.32	138.22	141.25	118.98	3,996,900
2023-10-30	135.91	139.23	134.31	138.78	116.90	5,665,500
2023-10-27	138.43	139.79	133.68	134.83	113.57	6,594,600
2023-10-26	142.50	146.29	137.93	138.21	116.42	10,581,400
2023-10-25	148.74	148.90	146.01	146.93	123.76	3,565,800
2023-10-24	148.74	150.21	148.34	149.32	125.77	2,802,300
2023-10-23	151.25	151.58	147.89	148.16	124.80	4,552,700
2023-10-20	152.34	153.34	151.94	151.96	128.00	5,022,500
2023-10-19	154.47	155.14	151.78	152.06	128.08	3,035,100
2023-10-18	155.50	155.79	153.64	153.82	129.56	2,974,700
2023-10-17	155.19	157.66	155.02	157.18	132.39	2,937,000
2023-10-16	156.74	158.49	156.12	156.65	131.95	3,349,700
2023-10-13	156.12	157.37	154.58	155.08	130.63	2,759,600
2023-10-12	155.50	155.55	153.56	155.38	130.88	2,340,300
2023-10-11	155.78	156.24	153.47	155.30	130.81	2,209,800
2023-10-10	154.51	156.45	154.28	155.55	131.02	2,083,400
2023-10-09	153.45	154.80	152.54	154.34	130.00	1,765,800
2023-10-06	152.88	155.15	152.30	154.27	129.94	2,383,500
2023-10-05	153.04	153.98	152.60	153.38	129.19	2,922,100
2023-10-04	154.40	155.38	152.45	153.72	129.48	2,600,400
2023-10-03	154.26	156.36	153.02	153.75	129.51	3,687,600
2023-10-02	155.15	155.42	153.64	155.08	130.63	3,243,600
2023-09-29	156.50	157.33	155.06	155.87	131.29	5,034,600
2023-09-28	152.63	155.56	152.43	155.50	130.98	5,571,600
2023-09-27	152.48	152.80	150.54	152.41	128.38	3,419,500
2023-09-26	153.00	154.01	151.80	151.90	127.95	3,461,800
2023-09-25	152.93	155.39	152.82	154.31	129.98	2,900,500
2023-09-22	155.42	155.84	153.51	153.78	129.53	3,206,200
2023-09-21	157.00	157.78	155.23	155.43	130.92	3,801,200
2023-09-20	158.60	159.42	157.35	157.64	132.78	2,300,300
2023-09-19	158.30	158.68	156.51	158.01	133.09	2,348,900
2023-09-18	159.91	160.15	158.08	158.44	133.46	2,729,200
2023-09-15	160.73	161.47	159.65	160.49	135.18	4,382,300
2023-09-14	159.76	160.88	159.03	160.73	135.38	2,796,400
2023-09-13	156.56	158.05	155.86	157.84	132.95	4,071,900
2023-09-12	157.37	158.00	155.10	156.57	131.88	6,232,500
2023-09-11	161.60	162.28	160.34	160.89	135.52	3,638,000

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.