United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	180.33	181.62	177.67	181.13	145.98	2,101,000
2022-06-28	182.76	185.28	179.51	179.92	145.01	2,380,800
2022-06-27	184.85	184.96	181.05	181.81	146.53	1,902,300
2022-06-24	180.77	184.62	180.77	183.30	147.73	4,826,400
2022-06-23	177.37	179.01	175.24	178.63	143.97	2,923,600
2022-06-22	172.87	176.81	172.37	176.15	141.97	2,671,000
2022-06-21	172.64	175.00	172.42	174.50	140.64	2,845,800
2022-06-17	171.46	173.71	169.46	171.07	137.87	7,578,300
2022-06-16	171.14	173.29	170.74	172.19	138.78	3,355,500
2022-06-15	175.10	180.08	173.44	175.88	141.75	3,465,100
2022-06-14	174.05	177.97	172.04	174.16	140.36	3,925,500
2022-06-13	170.83	174.88	169.50	172.72	139.20	4,302,900
2022-06-10	173.30	175.00	171.84	173.05	139.47	3,220,600
2022-06-09	179.00	181.40	176.49	176.55	142.29	2,891,600
2022-06-08	182.54	183.25	177.99	179.44	144.62	3,592,200
2022-06-07	184.85	186.01	182.21	185.51	149.51	2,984,000
2022-06-06	186.88	188.88	186.54	187.11	150.80	2,649,200
2022-06-03	182.37	185.54	182.07	185.49	149.50	3,802,200
2022-06-02	182.19	184.09	180.21	184.07	148.35	2,317,800
2022-06-01	182.24	183.99	179.35	180.23	145.26	3,253,800
2022-05-31	180.17	184.61	178.69	182.25	146.88	8,734,300
2022-05-27	178.65	182.55	178.58	182.53	147.11	2,959,800
2022-05-26	175.49	180.03	175.49	178.38	143.77	2,628,400
2022-05-25	171.87	175.06	171.11	173.86	140.12	3,370,100
2022-05-24	172.79	174.73	170.37	174.11	140.32	2,865,100
2022-05-23	172.69	174.66	171.45	174.39	140.55	2,837,700
2022-05-20	169.19	171.21	166.56	171.04	137.85	3,483,300
2022-05-19	170.16	171.21	165.34	167.39	134.91	4,382,900
2022-05-18	179.48	180.14	171.52	172.23	138.81	4,275,300
2022-05-17	183.00	183.77	180.35	183.14	147.60	2,640,900
2022-05-16	177.82	181.96	176.84	179.77	144.89	3,003,600
2022-05-13	176.86	179.07	175.75	178.04	143.49	3,598,100
2022-05-12	176.14	178.76	173.19	178.65	142.76	5,352,400
2022-05-11	181.28	182.70	176.91	177.46	141.81	4,934,100
2022-05-10	183.20	184.50	179.69	182.01	145.44	3,510,200
2022-05-09	177.71	183.61	176.84	181.43	144.98	3,925,400
2022-05-06	179.14	181.05	175.66	179.92	143.77	2,826,600
2022-05-05	181.65	183.34	177.82	179.79	143.67	3,249,700
2022-05-04	178.06	184.21	177.01	183.80	146.87	3,920,500
2022-05-03	179.24	179.96	176.55	178.12	142.33	3,266,300
2022-05-02	180.28	180.99	175.22	178.58	142.70	5,026,600
2022-04-29	186.15	188.54	179.56	179.98	143.82	4,853,500
2022-04-28	188.24	190.84	186.12	190.16	151.96	3,176,700
2022-04-27	182.57	187.34	181.94	186.40	148.95	3,978,600
2022-04-26	186.69	187.42	180.83	183.05	146.27	7,811,800
2022-04-25	186.63	190.34	183.18	189.64	151.54	5,354,900
2022-04-22	188.26	190.94	186.94	187.15	149.55	3,964,200
2022-04-21	191.53	191.53	187.81	188.80	150.87	2,618,200
2022-04-20	191.98	192.73	190.25	190.43	152.17	2,526,000
2022-04-19	188.25	191.50	187.66	190.69	152.38	2,448,800
2022-04-18	187.70	188.80	185.67	187.16	149.56	2,552,600
2022-04-14	191.12	191.29	187.84	188.02	150.25	2,624,300
2022-04-13	187.46	190.04	186.67	188.87	150.92	2,296,000
2022-04-12	190.98	192.13	186.80	187.89	150.14	3,428,800
2022-04-11	189.75	194.20	188.64	190.84	152.50	2,787,300
2022-04-08	188.73	191.85	186.05	190.97	152.60	5,465,800
2022-04-07	194.44	194.44	189.52	192.70	153.99	3,627,900
2022-04-06	195.58	196.92	193.25	194.39	155.34	3,911,700
2022-04-05	200.25	202.20	196.01	197.21	157.59	6,270,700
2022-04-04	204.79	206.27	202.59	205.21	163.98	3,204,600

← NewerPage 19 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.