United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	164.88	165.66	161.90	164.33	133.43	4,252,800
2022-09-22	171.83	171.85	167.72	167.86	136.30	5,238,500
2022-09-21	177.08	179.58	173.77	173.83	141.15	3,162,900
2022-09-20	178.36	178.72	174.65	175.68	142.65	2,827,400
2022-09-19	176.31	180.40	175.65	180.03	146.18	3,018,000
2022-09-16	177.67	178.74	173.20	176.71	143.49	12,562,000
2022-09-15	190.73	191.17	184.58	185.00	150.22	4,041,800
2022-09-14	192.84	193.36	189.60	190.96	155.06	2,608,300
2022-09-13	196.16	197.68	192.14	192.71	156.48	2,382,500
2022-09-12	199.55	200.96	199.50	200.17	162.54	2,382,600
2022-09-09	197.57	199.41	197.14	198.69	161.33	1,748,000
2022-09-08	195.24	196.55	193.58	196.13	159.26	2,166,300
2022-09-07	194.90	197.10	192.92	196.29	159.38	2,902,300
2022-09-06	194.79	196.20	191.31	195.96	159.12	3,760,600
2022-09-02	199.42	199.97	194.34	196.05	159.19	2,665,100
2022-09-01	194.38	197.09	193.11	196.61	159.64	2,343,300
2022-08-31	195.22	196.18	194.02	194.51	157.94	2,627,700
2022-08-30	197.67	198.41	194.62	195.05	158.38	2,238,000
2022-08-29	198.28	199.53	197.19	197.27	160.18	1,928,000
2022-08-26	204.88	205.70	198.87	198.93	161.53	2,203,900
2022-08-25	203.68	205.04	202.51	205.00	166.46	1,984,400
2022-08-24	203.90	205.09	202.87	203.04	164.87	2,024,000
2022-08-23	206.59	207.65	204.44	205.27	166.68	2,088,000
2022-08-22	205.50	207.64	205.17	206.40	167.59	3,593,500
2022-08-19	208.91	209.39	206.74	208.43	169.24	2,704,300
2022-08-18	204.39	208.22	204.01	208.05	168.93	1,913,900
2022-08-17	202.49	206.12	202.35	204.98	166.44	1,767,300
2022-08-16	204.26	207.70	203.78	206.35	167.55	2,296,000
2022-08-15	203.84	206.11	203.29	205.88	167.17	1,618,200
2022-08-12	202.54	204.99	201.63	204.89	166.37	1,883,100
2022-08-11	203.36	205.90	201.75	204.43	164.76	2,730,600
2022-08-10	199.77	202.67	199.01	202.37	163.10	2,791,400
2022-08-09	196.47	197.53	195.22	196.65	158.49	2,022,400
2022-08-08	197.86	199.04	195.61	196.09	158.04	2,102,500
2022-08-05	193.45	196.91	193.45	196.76	158.58	1,785,900
2022-08-04	192.70	194.64	191.60	194.52	156.77	1,627,300
2022-08-03	194.69	195.34	192.76	193.42	155.89	1,916,700
2022-08-02	194.52	194.97	191.94	193.53	155.98	2,075,100
2022-08-01	193.08	195.82	192.92	195.34	157.43	2,086,100
2022-07-29	188.55	195.73	187.98	194.89	157.07	4,093,100
2022-07-28	184.66	189.07	183.80	188.24	151.71	2,452,500
2022-07-27	182.89	185.03	180.06	183.90	148.21	2,739,300
2022-07-26	179.25	183.84	178.66	181.53	146.30	4,961,000
2022-07-25	188.96	189.93	186.96	187.91	151.45	2,816,100
2022-07-22	188.64	189.29	185.66	187.98	151.50	2,255,200
2022-07-21	186.95	188.14	185.83	187.01	150.72	2,320,100
2022-07-20	185.85	187.50	184.27	186.85	150.59	1,754,800
2022-07-19	181.25	185.95	181.24	185.81	149.75	2,710,800
2022-07-18	182.33	183.90	179.73	180.08	145.14	2,289,200
2022-07-15	180.57	182.81	180.57	182.59	147.16	5,014,100
2022-07-14	176.93	178.48	175.13	178.28	143.68	2,487,000
2022-07-13	178.43	181.00	176.23	177.92	143.39	2,414,400
2022-07-12	181.53	182.49	178.06	179.37	144.56	4,207,600
2022-07-11	183.72	186.82	183.72	184.64	148.81	2,275,900
2022-07-08	185.71	186.30	183.09	185.40	149.42	1,938,200
2022-07-07	185.93	187.01	183.03	186.19	150.06	2,961,800
2022-07-06	184.78	185.96	182.71	185.17	149.24	2,005,000
2022-07-05	182.29	184.97	181.73	184.63	148.80	2,471,800
2022-07-01	181.78	186.11	181.51	184.99	149.09	2,962,500
2022-06-30	178.91	183.89	177.57	182.54	147.12	3,728,200

← NewerPage 18 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.