United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	116.53	116.81	113.85	114.10	112.31	4,198,400
2026-07-22	116.60	117.58	115.81	115.84	114.02	3,196,900
2026-07-21	114.53	116.36	113.37	116.34	114.51	4,349,600
2026-07-20	117.90	118.08	112.66	113.15	111.37	7,648,300
2026-07-17	116.90	118.42	116.31	117.72	115.87	7,152,500
2026-07-16	113.25	117.32	113.25	117.18	115.34	5,057,600
2026-07-15	114.13	115.43	112.62	112.94	111.17	4,072,000
2026-07-14	113.38	114.02	111.34	113.67	111.89	3,066,700
2026-07-13	113.04	113.98	112.61	112.89	111.12	2,866,400
2026-07-10	111.78	113.41	111.11	112.47	110.70	3,410,400
2026-07-09	110.83	113.22	108.51	110.74	109.00	6,272,900
2026-07-08	111.53	111.53	109.03	109.94	108.21	3,752,500
2026-07-07	110.72	112.30	109.82	111.96	110.20	4,619,300
2026-07-06	110.77	110.77	109.03	110.02	108.29	3,169,300
2026-07-02	110.32	110.84	109.27	110.66	108.92	3,377,000
2026-07-01	108.04	111.06	107.30	109.54	107.82	4,218,600
2026-06-30	107.93	108.00	106.04	107.50	105.81	3,363,900
2026-06-29	108.04	108.43	106.87	108.01	106.31	3,077,600
2026-06-26	108.65	109.26	107.52	108.14	106.44	6,288,600
2026-06-25	106.21	109.40	106.21	109.31	107.59	5,819,500
2026-06-24	105.65	106.28	102.85	106.14	104.47	4,999,900
2026-06-23	106.95	107.39	105.30	105.83	104.17	4,023,900
2026-06-22	104.90	108.80	104.90	107.24	105.56	5,483,400
2026-06-18	106.09	107.62	104.82	104.86	103.21	13,306,400
2026-06-17	109.89	110.01	104.93	105.13	103.48	4,759,700
2026-06-16	109.05	110.83	109.05	110.02	108.29	4,986,600
2026-06-15	108.72	110.62	108.26	108.83	107.12	4,890,000
2026-06-12	109.97	110.46	107.25	108.10	106.40	3,714,500
2026-06-11	103.75	108.66	103.65	108.65	106.94	5,086,900
2026-06-10	105.80	105.99	102.83	103.26	101.64	5,569,600
2026-06-09	108.21	109.20	106.07	107.87	106.18	5,901,900
2026-06-08	109.27	109.36	107.62	107.70	106.01	4,544,500
2026-06-05	110.48	110.70	108.52	108.54	106.84	4,048,200
2026-06-04	109.87	111.22	109.58	110.22	108.49	5,759,800
2026-06-03	108.84	110.95	108.37	108.67	106.96	6,303,800
2026-06-02	109.28	110.34	108.12	108.93	107.22	5,894,400
2026-06-01	105.56	109.72	105.06	109.02	107.31	6,088,500
2026-05-29	106.60	107.31	105.39	106.69	105.02	10,464,200
2026-05-28	104.00	106.88	103.05	106.67	105.00	6,192,700
2026-05-27	102.89	104.85	102.89	104.47	102.83	6,114,100
2026-05-26	101.51	102.67	101.44	101.97	100.37	4,609,600
2026-05-22	99.200	101.17	98.830	101.02	99.435	4,540,300
2026-05-21	98.160	99.110	97.150	98.250	96.708	4,478,400
2026-05-20	96.700	98.960	96.150	98.870	97.318	4,792,500
2026-05-19	95.170	96.870	93.860	96.830	95.310	5,199,500
2026-05-18	96.820	97.230	94.490	95.530	94.031	6,396,200
2026-05-15	98.170	99.310	97.530	98.930	95.763	5,567,500
2026-05-14	99.050	100.00	97.940	98.420	95.270	5,443,700
2026-05-13	98.280	99.230	98.010	98.450	95.299	5,029,800
2026-05-12	100.39	100.39	96.900	98.440	95.289	6,197,700
2026-05-11	100.72	100.87	99.790	100.00	96.799	5,328,000
2026-05-08	100.73	101.03	100.01	100.78	97.554	4,780,800
2026-05-07	100.36	101.11	99.350	100.10	96.896	5,808,700
2026-05-06	98.930	100.79	98.580	99.890	96.692	7,358,700
2026-05-05	96.590	98.400	96.520	98.070	94.931	7,129,300
2026-05-04	102.32	102.83	95.980	96.310	93.227	18,538,500
2026-05-01	109.38	109.84	106.95	107.57	104.13	4,225,200
2026-04-30	106.76	109.11	106.75	108.80	105.32	6,091,200
2026-04-29	104.60	106.75	103.36	106.61	103.20	6,216,600
2026-04-28	103.99	105.95	100.45	103.94	100.61	12,540,100

← NewerPage 2 of 79 · 4,728 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.