United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	171.31	173.38	171.11	172.89	144.32	3,528,000
2023-06-12	170.84	171.82	170.03	171.50	143.16	2,795,100
2023-06-09	171.00	171.38	169.56	170.49	142.32	2,838,500
2023-06-08	171.48	171.62	169.63	171.48	143.14	3,676,000
2023-06-07	167.35	171.67	166.90	171.50	143.16	3,435,600
2023-06-06	166.51	168.66	166.18	167.59	139.89	2,521,900
2023-06-05	169.95	169.95	167.62	167.85	140.11	2,314,100
2023-06-02	168.76	170.94	167.93	170.14	142.02	2,752,200
2023-06-01	167.51	168.92	166.21	167.83	140.10	2,524,800
2023-05-31	169.06	169.22	166.30	167.00	139.40	5,106,100
2023-05-30	171.69	171.84	168.92	169.76	141.71	2,542,200
2023-05-26	171.73	172.91	171.18	171.57	143.22	2,291,800
2023-05-25	168.58	172.08	168.17	171.23	142.93	2,976,900
2023-05-24	168.85	169.66	167.45	167.72	140.00	2,410,500
2023-05-23	170.59	172.26	169.25	169.79	141.73	2,660,500
2023-05-22	171.61	171.85	169.32	171.51	143.17	2,675,400
2023-05-19	171.13	171.46	169.37	170.93	142.68	2,350,100
2023-05-18	171.64	173.42	169.76	171.04	142.77	2,747,200
2023-05-17	167.69	171.77	166.71	171.36	143.04	3,882,200
2023-05-16	167.49	167.83	166.15	166.61	139.08	3,458,900
2023-05-15	167.56	168.92	166.26	168.85	140.95	3,048,400
2023-05-12	169.11	169.86	166.88	168.50	140.65	3,346,600
2023-05-11	171.53	171.75	169.18	170.23	140.75	3,136,500
2023-05-10	173.73	173.98	169.85	171.57	141.85	3,233,300
2023-05-09	172.87	173.80	172.15	173.01	143.04	2,180,600
2023-05-08	175.91	176.36	173.60	174.39	144.19	2,589,100
2023-05-05	175.18	176.29	173.80	175.74	145.30	2,775,300
2023-05-04	174.55	174.94	172.86	173.29	143.28	3,495,100
2023-05-03	177.50	178.00	175.50	175.83	145.38	3,825,200
2023-05-02	180.70	180.77	177.68	177.84	147.04	3,527,800
2023-05-01	179.95	182.69	179.67	182.20	150.64	2,807,800
2023-04-28	176.84	180.48	176.51	179.81	148.67	3,440,800
2023-04-27	172.76	178.16	172.19	177.76	146.97	4,679,000
2023-04-26	175.23	177.06	172.13	172.57	142.68	5,845,600
2023-04-25	182.67	183.00	176.22	176.29	145.76	12,474,900
2023-04-24	195.36	197.31	194.73	195.85	161.93	3,689,100
2023-04-21	194.87	196.50	193.61	195.21	161.40	3,371,700
2023-04-20	195.87	197.80	194.12	194.98	161.21	3,336,300
2023-04-19	194.28	196.22	194.11	196.03	162.08	2,652,200
2023-04-18	193.58	194.67	192.88	194.12	160.50	2,461,400
2023-04-17	193.22	194.38	192.58	193.29	159.81	1,920,500
2023-04-14	191.00	193.02	190.25	192.87	159.47	2,034,900
2023-04-13	190.92	191.60	188.54	191.00	157.92	2,355,600
2023-04-12	192.50	194.04	189.02	189.85	156.97	3,729,000
2023-04-11	190.50	193.10	189.59	192.45	159.12	2,844,400
2023-04-10	187.42	190.55	186.78	190.26	157.31	2,157,900
2023-04-06	188.33	189.56	186.53	188.58	155.92	2,206,100
2023-04-05	189.84	191.89	189.35	189.40	156.60	2,718,300
2023-04-04	194.67	194.88	189.93	190.61	157.60	2,498,700
2023-04-03	192.83	193.75	191.32	193.72	160.17	2,735,200
2023-03-31	191.93	194.12	190.93	193.99	160.39	2,571,200
2023-03-30	191.89	192.20	189.19	191.09	157.99	2,075,300
2023-03-29	189.52	191.50	188.86	191.47	158.31	2,546,100
2023-03-28	187.42	189.16	186.35	187.73	155.22	1,850,100
2023-03-27	187.39	187.96	185.53	187.32	154.88	2,283,400
2023-03-24	185.09	186.41	183.72	186.07	153.84	2,586,700
2023-03-23	184.78	188.59	183.45	185.29	153.20	2,901,700
2023-03-22	186.50	189.62	185.32	185.54	153.40	2,758,400
2023-03-21	184.62	186.84	183.80	186.79	154.44	2,965,600
2023-03-20	186.26	186.82	181.57	183.49	151.71	3,974,300

← NewerPage 15 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.