United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	214.90	215.21	203.72	206.64	165.12	3,993,600
2022-03-31	219.15	220.83	214.46	214.46	171.37	2,858,600
2022-03-30	222.00	222.30	218.57	220.20	175.96	2,200,200
2022-03-29	221.96	223.97	220.49	222.45	177.76	3,034,800
2022-03-28	216.36	219.84	216.07	219.55	175.44	2,353,200
2022-03-25	214.50	215.54	212.07	215.35	172.08	1,754,200
2022-03-24	214.75	215.46	213.32	214.66	171.53	1,882,500
2022-03-23	217.48	217.72	214.22	214.58	171.47	1,939,300
2022-03-22	219.58	220.40	217.28	218.42	174.54	2,182,100
2022-03-21	218.19	221.80	216.95	218.56	174.65	2,244,600
2022-03-18	220.98	221.20	216.84	219.78	175.62	6,278,200
2022-03-17	216.00	222.57	214.76	222.32	177.65	3,520,200
2022-03-16	212.60	218.01	212.51	217.90	174.12	3,022,000
2022-03-15	207.49	211.23	206.55	210.53	168.23	2,865,400
2022-03-14	205.59	208.91	203.25	204.30	163.25	2,237,200
2022-03-11	207.92	209.17	203.71	203.90	162.93	2,006,600
2022-03-10	204.50	207.37	203.86	207.18	165.56	2,284,100
2022-03-09	209.00	209.28	206.31	206.78	165.24	3,097,600
2022-03-08	202.09	208.46	198.53	203.41	162.54	4,001,000
2022-03-07	207.45	208.99	200.14	201.18	160.76	4,043,100
2022-03-04	211.08	211.20	207.06	210.39	168.12	2,442,900
2022-03-03	213.88	216.24	211.82	212.43	169.75	3,019,500
2022-03-02	205.90	213.37	205.74	211.46	168.98	2,854,200
2022-03-01	209.47	210.61	203.79	205.58	164.28	2,986,100
2022-02-28	206.17	210.93	204.54	210.42	168.15	3,536,700
2022-02-25	207.24	211.59	206.87	209.95	167.77	2,657,100
2022-02-24	200.11	207.42	199.05	207.19	165.56	3,347,000
2022-02-23	209.47	210.96	204.17	204.48	163.40	2,836,000
2022-02-22	208.73	210.55	206.67	208.97	166.99	3,558,300
2022-02-18	208.20	210.91	207.55	209.36	167.30	2,823,900
2022-02-17	214.07	214.34	209.72	210.71	167.16	2,815,600
2022-02-16	215.85	217.99	213.50	215.31	170.81	2,226,700
2022-02-15	215.97	219.47	215.70	217.26	172.36	3,149,000
2022-02-14	213.69	214.93	211.72	213.99	169.76	3,641,400
2022-02-11	220.26	221.27	212.11	213.49	169.37	3,821,000
2022-02-10	222.61	224.10	219.27	220.68	175.07	3,379,500
2022-02-09	227.87	230.35	224.60	225.07	178.55	2,130,300
2022-02-08	224.74	226.54	223.16	225.20	178.66	2,759,600
2022-02-07	225.49	227.55	221.54	225.06	178.55	3,295,900
2022-02-04	227.29	227.82	222.92	224.79	178.33	3,623,100
2022-02-03	229.84	232.19	227.23	228.69	181.43	3,503,300
2022-02-02	230.65	232.31	225.70	232.11	184.14	5,474,000
2022-02-01	225.01	233.72	222.01	230.69	183.01	19,125,300
2022-01-31	198.17	202.49	196.89	202.21	160.42	4,626,700
2022-01-28	195.80	198.35	192.74	198.25	157.28	3,066,200
2022-01-27	200.60	201.74	193.92	194.83	154.56	3,371,000
2022-01-26	203.32	206.04	197.22	199.00	157.87	3,074,700
2022-01-25	200.05	203.54	197.18	201.94	160.20	3,817,200
2022-01-24	199.01	204.82	196.29	204.13	161.94	3,660,900
2022-01-21	202.57	204.54	200.40	201.95	160.21	2,570,400
2022-01-20	205.71	206.99	202.11	202.29	160.48	1,706,800
2022-01-19	205.05	207.25	203.46	203.76	161.65	1,701,700
2022-01-18	204.52	206.04	201.51	205.59	163.10	2,339,700
2022-01-14	208.23	209.16	205.50	206.54	163.85	1,921,600
2022-01-13	211.56	213.64	209.93	210.47	166.97	1,828,500
2022-01-12	211.92	213.46	210.10	211.22	167.57	1,865,700
2022-01-11	211.50	211.50	208.04	211.27	167.61	1,771,700
2022-01-10	217.05	217.23	210.61	211.73	167.97	2,853,800
2022-01-07	217.35	219.45	215.18	218.16	173.07	3,014,000
2022-01-06	215.06	217.13	213.33	216.64	171.87	2,102,200

← NewerPage 20 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.