United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	216.80	217.98	214.22	214.56	170.22	2,710,800
2022-01-04	214.40	218.66	213.60	217.29	172.38	2,741,200
2022-01-03	214.65	215.65	210.87	213.50	169.38	2,319,600
2021-12-31	213.14	215.42	211.74	214.34	170.04	1,579,900
2021-12-30	214.72	216.00	213.03	213.90	169.69	1,207,000
2021-12-29	214.53	216.34	213.81	214.60	170.25	1,154,900
2021-12-28	214.56	216.15	213.73	214.68	170.31	1,375,400
2021-12-27	212.89	215.61	212.60	215.11	170.65	1,807,200
2021-12-23	209.21	213.22	209.21	212.19	168.34	2,573,900
2021-12-22	207.32	208.57	206.54	208.44	165.36	1,716,500
2021-12-21	204.26	208.07	203.71	207.10	164.30	2,317,000
2021-12-20	205.03	205.99	201.42	202.43	160.59	2,936,400
2021-12-17	210.80	212.53	206.40	206.59	163.89	5,625,800
2021-12-16	207.85	211.83	207.82	207.97	164.99	2,932,600
2021-12-15	206.65	208.44	204.52	205.77	163.24	3,703,400
2021-12-14	205.20	207.15	203.08	203.74	161.63	1,930,500
2021-12-13	206.95	209.32	205.62	206.31	163.67	1,909,700
2021-12-10	208.00	209.86	207.34	209.11	165.89	1,887,900
2021-12-09	204.05	207.89	203.76	206.54	163.85	1,931,500
2021-12-08	206.02	207.49	203.39	204.72	162.41	1,615,500
2021-12-07	204.33	205.89	203.38	205.39	162.94	2,250,600
2021-12-06	201.99	204.61	201.38	202.06	160.30	3,006,700
2021-12-03	201.04	202.63	197.76	200.73	159.24	2,606,400
2021-12-02	195.28	200.63	193.82	199.90	158.59	2,423,400
2021-12-01	200.88	202.15	194.00	194.15	154.02	2,938,400
2021-11-30	203.50	203.50	198.10	198.37	157.37	6,267,600
2021-11-29	204.16	206.00	201.50	204.64	162.35	3,435,100
2021-11-26	206.15	209.53	204.78	205.30	162.87	1,941,000
2021-11-24	210.60	212.00	208.26	208.47	165.39	2,518,700
2021-11-23	211.03	213.37	208.52	211.81	168.03	2,345,300
2021-11-22	208.52	212.30	207.65	210.88	167.30	2,220,500
2021-11-19	207.73	210.67	206.30	208.47	165.39	2,677,600
2021-11-18	208.26	208.47	205.45	207.47	163.78	3,919,400
2021-11-17	211.99	212.26	207.49	207.85	164.08	2,542,300
2021-11-16	211.58	213.91	211.51	211.87	167.26	2,302,800
2021-11-15	212.86	213.40	210.83	211.52	166.98	1,378,300
2021-11-12	212.67	215.08	212.00	213.19	168.30	1,600,300
2021-11-11	213.60	216.49	212.28	213.29	168.38	2,113,700
2021-11-10	209.89	212.95	209.45	211.64	167.07	2,415,500
2021-11-09	209.59	210.13	208.01	209.96	165.75	1,552,900
2021-11-08	208.76	209.89	207.27	209.30	165.23	2,166,100
2021-11-05	211.52	211.71	207.06	208.22	164.37	2,117,800
2021-11-04	213.15	213.53	209.81	210.72	166.35	2,451,900
2021-11-03	208.80	212.86	207.39	212.74	167.94	1,765,800
2021-11-02	210.90	210.90	208.44	209.14	165.10	2,206,700
2021-11-01	214.86	214.86	209.90	210.90	166.49	1,868,400
2021-10-29	212.74	216.07	212.25	213.47	168.52	2,362,000
2021-10-28	213.29	214.04	210.95	213.90	168.86	2,236,400
2021-10-27	217.12	217.48	210.49	212.21	167.52	3,309,000
2021-10-26	214.01	220.24	213.66	218.07	172.15	6,596,500
2021-10-25	203.02	205.56	201.84	203.90	160.96	4,829,700
2021-10-22	198.87	204.16	198.75	203.81	160.89	3,735,900
2021-10-21	195.61	200.00	195.43	199.44	157.44	2,997,300
2021-10-20	194.81	195.55	193.20	195.27	154.15	1,952,000
2021-10-19	193.90	194.91	193.05	193.79	152.98	1,974,500
2021-10-18	193.47	195.61	193.07	193.39	152.67	2,305,000
2021-10-15	191.96	194.01	190.71	193.75	152.95	3,153,400
2021-10-14	187.64	191.78	187.26	191.42	151.11	4,106,400
2021-10-13	182.18	184.93	180.67	184.06	145.30	3,780,400
2021-10-12	182.02	182.75	180.63	181.99	143.67	2,615,700

← NewerPage 21 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.