United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	189.95	191.94	185.46	186.79	154.44	20,535,900
2023-03-16	183.55	188.77	183.55	187.92	155.37	4,710,200
2023-03-15	181.42	184.95	180.97	184.36	152.43	4,306,700
2023-03-14	185.15	187.83	182.26	185.06	153.01	4,892,100
2023-03-13	179.07	183.86	178.21	182.23	150.67	4,435,900
2023-03-10	182.69	184.32	179.53	181.54	150.10	3,442,600
2023-03-09	185.63	187.63	182.50	182.88	151.21	2,497,400
2023-03-08	183.18	184.58	182.28	184.30	152.38	2,277,900
2023-03-07	185.19	185.99	182.70	183.27	151.53	2,822,300
2023-03-06	185.45	187.67	185.36	186.51	154.21	2,419,500
2023-03-03	186.25	186.69	184.62	185.68	153.52	2,499,600
2023-03-02	182.82	185.12	181.78	184.68	152.69	2,334,500
2023-03-01	181.93	184.75	181.55	183.08	151.37	2,307,500
2023-02-28	181.20	183.81	181.13	182.49	150.88	3,703,000
2023-02-27	181.88	183.49	181.03	182.23	150.67	2,925,400
2023-02-24	178.78	181.14	177.75	180.15	148.95	2,674,400
2023-02-23	177.94	180.28	177.85	179.94	148.77	2,341,200
2023-02-22	178.37	179.44	176.09	176.61	146.02	2,376,900
2023-02-21	179.18	179.57	176.13	178.46	147.55	3,994,800
2023-02-17	183.11	184.01	181.35	183.21	151.48	2,510,100
2023-02-16	185.15	186.78	183.12	185.55	152.07	2,633,000
2023-02-15	185.62	187.04	185.03	186.84	153.13	1,750,000
2023-02-14	186.20	187.84	184.97	186.77	153.07	1,876,400
2023-02-13	184.75	187.46	183.22	187.41	153.60	2,481,400
2023-02-10	183.45	185.59	182.56	185.22	151.80	2,533,900
2023-02-09	186.04	187.52	184.56	184.75	151.42	2,135,600
2023-02-08	186.73	188.20	186.00	186.36	152.74	1,970,000
2023-02-07	187.87	189.21	185.79	188.29	154.32	2,037,800
2023-02-06	190.00	190.58	188.18	188.76	154.70	2,243,300
2023-02-03	189.06	192.25	187.25	191.66	157.08	2,766,300
2023-02-02	186.03	193.71	186.02	191.29	156.78	4,995,900
2023-02-01	184.68	185.83	180.80	184.98	151.61	4,005,200
2023-01-31	178.77	186.08	178.77	185.23	151.81	6,872,100
2023-01-30	180.71	181.85	176.39	176.97	145.04	4,593,300
2023-01-27	179.60	183.83	178.80	182.09	149.24	2,831,600
2023-01-26	178.63	179.78	176.05	179.70	147.28	1,627,000
2023-01-25	178.01	178.02	174.91	177.46	145.44	1,722,000
2023-01-24	177.54	181.38	177.48	179.99	147.52	1,958,400
2023-01-23	178.51	181.71	177.21	180.48	147.92	2,240,100
2023-01-20	176.74	178.19	175.12	178.13	145.99	2,296,400
2023-01-19	176.16	177.22	173.66	176.15	144.37	2,711,600
2023-01-18	178.80	180.55	176.46	176.72	144.84	3,085,100
2023-01-17	181.62	182.38	178.87	179.00	146.71	2,703,300
2023-01-13	182.18	183.25	180.77	182.15	149.29	2,078,100
2023-01-12	183.47	183.70	180.68	182.95	149.94	1,832,200
2023-01-11	179.53	182.46	178.99	182.23	149.35	2,674,700
2023-01-10	181.31	181.56	177.26	178.77	146.52	2,324,200
2023-01-09	179.22	183.64	178.98	181.69	148.91	3,214,600
2023-01-06	175.63	179.54	174.29	178.95	146.66	3,690,100
2023-01-05	174.88	175.91	173.33	173.84	142.48	2,736,800
2023-01-04	176.45	177.87	175.20	177.11	145.16	1,965,100
2023-01-03	174.27	175.83	173.65	175.28	143.66	2,206,500
2022-12-30	174.26	174.85	171.89	173.84	142.48	1,670,900
2022-12-29	174.79	176.41	174.42	175.75	144.04	1,369,200
2022-12-28	177.00	177.47	173.37	173.61	142.29	1,455,900
2022-12-27	177.09	177.82	175.62	176.93	145.01	1,294,200
2022-12-23	175.92	177.19	174.16	177.01	145.07	1,897,600
2022-12-22	174.80	175.66	172.72	175.61	143.93	2,626,400
2022-12-21	176.35	176.97	174.28	176.68	144.80	2,833,000
2022-12-20	177.33	177.57	173.47	173.63	142.30	3,062,200

← NewerPage 16 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.