United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	162.42	162.42	160.60	161.04	135.65	3,561,500
2023-09-07	161.99	162.65	160.52	162.24	136.66	3,013,200
2023-09-06	163.88	164.25	161.45	162.31	136.72	3,883,500
2023-09-05	167.50	168.02	163.61	163.97	138.11	4,897,500
2023-09-01	170.52	170.68	167.34	168.00	141.51	3,286,600
2023-08-31	172.03	172.69	169.30	169.40	142.69	3,549,800
2023-08-30	172.05	172.75	170.99	172.01	144.89	2,713,300
2023-08-29	169.34	171.93	169.00	171.75	144.67	3,261,200
2023-08-28	169.70	170.66	167.96	168.84	142.22	1,967,800
2023-08-25	167.43	169.35	166.85	168.87	142.24	2,506,900
2023-08-24	168.03	168.82	166.97	167.00	140.67	2,207,400
2023-08-23	167.71	169.32	167.34	168.88	142.25	2,375,200
2023-08-22	169.00	170.36	166.40	166.86	140.55	2,701,000
2023-08-21	170.91	171.73	167.07	168.49	141.92	3,512,000
2023-08-18	169.81	172.16	169.81	171.24	144.24	2,868,300
2023-08-17	171.36	171.55	170.05	170.74	143.82	2,986,500
2023-08-16	172.10	173.58	170.58	170.74	143.82	2,500,300
2023-08-15	174.45	174.56	172.76	173.26	145.94	2,269,300
2023-08-14	176.12	176.44	174.56	175.51	147.83	2,980,700
2023-08-11	178.27	179.03	175.90	176.62	148.77	3,558,500
2023-08-10	180.08	182.25	179.93	180.38	150.57	3,964,800
2023-08-09	179.12	181.37	178.56	179.37	149.73	3,249,400
2023-08-08	183.06	184.33	176.02	180.55	150.71	6,433,400
2023-08-07	182.00	183.24	180.74	182.15	152.05	4,411,700
2023-08-04	182.13	182.60	180.47	180.94	151.04	4,437,100
2023-08-03	182.34	184.56	181.26	181.50	151.51	3,692,800
2023-08-02	183.95	185.36	182.84	183.35	153.05	2,008,500
2023-08-01	186.86	187.00	183.77	185.50	154.85	2,823,500
2023-07-31	187.81	188.32	186.20	187.13	156.21	2,323,100
2023-07-28	188.39	189.65	187.69	187.89	156.84	2,299,000
2023-07-27	185.12	187.23	184.05	186.52	155.70	3,251,400
2023-07-26	183.25	185.13	181.72	184.39	153.92	4,189,100
2023-07-25	187.81	192.98	182.14	184.69	154.17	10,006,600
2023-07-24	185.86	189.35	185.72	188.34	157.22	2,460,200
2023-07-21	186.91	189.48	186.74	187.30	156.35	5,071,500
2023-07-20	186.63	188.21	185.60	186.94	156.05	2,703,600
2023-07-19	184.60	186.47	184.60	186.02	155.28	3,018,900
2023-07-18	182.82	184.90	182.82	184.57	154.07	2,387,500
2023-07-17	184.48	184.50	182.42	182.74	152.54	2,556,000
2023-07-14	184.78	185.67	183.90	185.26	154.64	2,213,500
2023-07-13	186.64	187.82	185.33	185.36	154.73	2,857,200
2023-07-12	187.07	187.67	185.47	186.49	155.67	2,586,000
2023-07-11	181.93	185.50	181.36	185.24	154.63	2,896,600
2023-07-10	179.68	182.43	179.68	181.33	151.36	2,372,700
2023-07-07	178.11	181.72	178.04	179.76	150.05	3,145,300
2023-07-06	178.66	179.40	177.59	179.28	149.65	3,011,100
2023-07-05	179.37	181.70	178.79	179.97	150.23	4,820,200
2023-07-03	178.26	184.16	178.18	183.77	153.40	3,330,000
2023-06-30	176.59	179.65	175.56	179.25	149.63	4,892,900
2023-06-29	175.42	176.19	174.79	176.05	146.96	2,301,600
2023-06-28	174.12	176.08	173.66	175.66	146.63	2,746,400
2023-06-27	173.39	175.49	172.47	174.67	145.80	2,711,600
2023-06-26	169.22	173.04	169.22	172.75	144.20	3,763,100
2023-06-23	169.60	171.16	168.71	169.29	141.31	11,278,600
2023-06-22	172.16	173.50	170.96	171.38	143.06	4,192,700
2023-06-21	174.13	176.59	172.87	173.63	144.94	4,935,300
2023-06-20	176.46	178.68	176.46	177.27	147.98	3,088,200
2023-06-16	179.99	180.27	176.10	178.58	149.07	8,469,300
2023-06-15	175.46	179.30	175.42	179.00	149.42	4,162,900
2023-06-14	173.66	176.70	173.09	174.88	145.98	4,476,000

← NewerPage 14 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.