United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	178.01	179.96	176.56	178.43	146.24	3,690,200
2022-12-16	180.36	181.89	177.62	178.20	146.05	8,241,400
2022-12-15	181.50	182.30	179.41	181.21	148.52	3,478,300
2022-12-14	183.41	187.25	182.80	184.31	151.06	3,188,900
2022-12-13	187.99	188.59	181.93	183.85	150.68	3,863,700
2022-12-12	178.68	183.32	178.02	182.53	149.60	3,214,500
2022-12-09	179.26	180.14	177.37	177.64	145.59	3,487,100
2022-12-08	175.13	180.55	174.85	179.63	147.22	3,109,600
2022-12-07	174.40	177.05	173.99	174.67	143.16	5,124,300
2022-12-06	179.02	179.49	173.88	175.10	143.51	5,598,200
2022-12-05	188.05	188.09	180.59	181.16	148.48	5,004,700
2022-12-02	187.29	190.46	186.59	189.39	155.22	3,661,500
2022-12-01	189.58	191.60	188.39	190.19	155.88	3,934,700
2022-11-30	184.75	189.73	183.93	189.73	155.50	7,146,900
2022-11-29	183.99	185.19	182.25	184.89	151.53	3,671,400
2022-11-28	180.97	182.28	178.44	179.91	147.45	2,043,000
2022-11-25	183.65	183.89	182.21	182.52	149.59	912,400
2022-11-23	183.36	183.93	182.71	182.84	149.85	1,583,500
2022-11-22	181.47	182.89	180.47	182.74	149.77	2,210,300
2022-11-21	178.15	180.74	177.90	180.61	148.02	2,465,600
2022-11-18	178.51	179.23	176.76	178.97	146.68	3,003,000
2022-11-17	175.00	176.09	171.61	176.06	144.30	2,517,400
2022-11-16	180.36	180.45	175.90	177.06	145.12	2,713,500
2022-11-15	178.47	181.56	178.06	181.47	148.73	3,105,000
2022-11-14	178.11	181.49	177.72	177.79	145.71	3,082,500
2022-11-11	172.71	178.99	172.51	178.19	146.04	3,851,400
2022-11-10	167.50	172.35	167.50	172.32	141.23	3,338,900
2022-11-09	168.19	169.09	163.88	164.01	133.17	2,687,100
2022-11-08	169.80	171.32	167.65	168.79	137.06	2,715,600
2022-11-07	165.89	169.58	165.38	169.13	137.33	2,624,400
2022-11-04	166.01	166.46	162.61	165.69	134.54	2,400,900
2022-11-03	162.33	165.92	160.07	164.01	133.17	2,671,800
2022-11-02	166.15	170.61	164.55	164.58	133.64	2,824,000
2022-11-01	168.96	169.68	164.80	167.40	135.93	2,454,500
2022-10-31	166.13	169.79	165.42	167.77	136.23	2,908,900
2022-10-28	165.36	167.52	162.49	167.17	135.74	4,771,600
2022-10-27	169.93	170.65	166.09	166.49	135.19	3,325,300
2022-10-26	167.50	170.51	165.51	168.99	137.22	4,819,800
2022-10-25	172.28	174.80	166.52	167.00	135.60	7,698,800
2022-10-24	167.05	170.23	166.57	167.55	136.05	4,471,300
2022-10-21	161.63	166.04	161.03	165.55	134.42	3,161,000
2022-10-20	164.66	165.22	160.32	160.98	130.71	2,832,600
2022-10-19	166.78	167.23	164.66	165.79	134.62	2,129,900
2022-10-18	167.48	168.75	164.62	166.99	135.59	2,282,500
2022-10-17	164.23	166.12	163.73	164.72	133.75	2,274,700
2022-10-14	164.57	165.56	161.48	161.68	131.28	1,936,400
2022-10-13	156.11	164.82	154.87	163.66	132.89	2,574,100
2022-10-12	159.90	161.73	158.99	159.48	129.50	2,229,200
2022-10-11	159.38	161.23	158.46	159.41	129.44	2,164,600
2022-10-10	161.04	161.80	158.40	159.74	129.71	3,141,700
2022-10-07	163.96	164.01	158.34	159.14	129.22	3,491,000
2022-10-06	167.37	168.43	164.72	165.60	134.47	2,375,000
2022-10-05	167.05	169.88	166.69	167.93	136.36	2,811,400
2022-10-04	165.60	169.14	164.97	168.89	137.14	3,414,500
2022-10-03	160.63	164.56	159.42	163.09	132.43	3,494,500
2022-09-30	164.96	165.32	161.52	161.54	131.17	2,823,300
2022-09-29	166.32	166.71	163.75	165.32	134.24	2,494,900
2022-09-28	165.28	168.18	164.40	167.12	135.70	2,958,100
2022-09-27	163.54	166.09	162.50	164.77	133.79	3,371,200
2022-09-26	163.34	163.95	160.11	161.75	131.34	4,163,600

← NewerPage 17 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.