United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	182.02	182.75	180.63	181.99	143.67	2,615,700
2021-10-11	184.30	184.32	181.53	181.74	143.47	1,780,200
2021-10-08	180.70	184.50	179.68	183.49	144.85	2,781,700
2021-10-07	182.98	184.02	181.17	181.60	143.36	2,518,400
2021-10-06	178.40	181.17	177.83	180.70	142.65	2,119,200
2021-10-05	178.48	181.04	177.63	179.67	141.84	2,491,800
2021-10-04	180.50	181.70	177.13	178.42	140.85	3,512,500
2021-10-01	182.89	182.91	178.83	181.49	143.27	3,014,500
2021-09-30	185.25	187.24	182.00	182.10	143.75	2,902,800
2021-09-29	187.02	187.95	184.44	184.74	145.84	2,467,400
2021-09-28	186.68	187.81	186.10	186.76	147.43	3,093,900
2021-09-27	187.37	188.60	186.65	186.84	147.50	1,847,600
2021-09-24	186.50	188.70	185.80	188.02	148.43	2,312,900
2021-09-23	186.00	187.84	185.66	186.79	147.46	2,527,500
2021-09-22	183.85	187.31	182.12	185.30	146.28	4,229,800
2021-09-21	190.10	190.72	188.01	189.73	149.78	2,496,400
2021-09-20	188.35	189.58	186.83	189.39	149.51	2,439,500
2021-09-17	192.56	196.25	189.67	190.03	150.01	4,504,200
2021-09-16	193.36	194.21	191.41	192.97	152.34	1,657,200
2021-09-15	191.60	193.83	190.85	193.35	152.64	1,769,200
2021-09-14	195.24	195.88	190.82	191.01	150.79	1,895,300
2021-09-13	194.71	195.33	192.60	194.39	153.46	2,136,200
2021-09-10	190.48	193.69	190.01	193.26	152.56	3,094,100
2021-09-09	193.23	194.36	188.05	189.01	149.21	3,636,700
2021-09-08	195.54	195.54	193.48	194.57	153.60	2,455,300
2021-09-07	197.65	197.95	195.28	195.56	154.38	2,266,200
2021-09-03	197.21	198.51	196.93	197.34	155.79	1,491,800
2021-09-02	196.91	199.25	196.56	198.19	156.46	2,021,200
2021-09-01	195.72	197.29	193.43	196.40	155.04	2,381,100
2021-08-31	194.70	196.11	192.90	195.63	154.44	2,782,000
2021-08-30	193.88	195.61	192.86	194.01	153.16	1,507,700
2021-08-27	192.32	193.88	192.14	193.30	152.60	1,947,800
2021-08-26	193.39	193.48	192.07	192.36	151.85	1,969,700
2021-08-25	193.12	193.97	192.21	192.87	152.26	1,593,900
2021-08-24	193.25	194.68	192.88	193.27	152.57	1,667,500
2021-08-23	194.24	195.33	192.89	193.00	152.36	2,248,700
2021-08-20	192.45	194.27	192.10	193.24	152.55	2,222,800
2021-08-19	193.63	196.19	192.50	194.06	152.39	2,858,800
2021-08-18	197.02	199.51	194.70	194.80	152.97	2,605,800
2021-08-17	195.69	198.30	194.55	197.76	155.30	2,957,700
2021-08-16	194.02	197.32	193.58	197.07	154.75	3,091,700
2021-08-13	193.03	194.90	192.94	193.98	152.33	2,432,200
2021-08-12	192.68	194.56	192.27	193.64	152.06	2,457,900
2021-08-11	191.31	192.52	190.72	192.40	151.09	2,131,100
2021-08-10	191.18	192.12	190.40	190.61	149.68	1,668,000
2021-08-09	191.07	192.16	190.85	190.98	149.97	2,150,100
2021-08-06	191.77	193.95	191.28	192.60	151.24	2,340,100
2021-08-05	191.45	192.30	190.10	190.42	149.53	2,045,200
2021-08-04	192.92	193.80	190.58	190.79	149.82	2,341,700
2021-08-03	191.25	194.25	190.57	194.15	152.46	2,726,600
2021-08-02	192.35	193.73	191.04	191.94	150.73	2,782,500
2021-07-30	190.00	192.64	188.32	191.36	150.27	3,741,600
2021-07-29	193.03	194.49	191.59	191.81	150.62	3,150,300
2021-07-28	195.09	195.87	190.51	192.04	150.80	6,295,500
2021-07-27	198.07	198.07	190.26	195.19	153.28	13,741,500
2021-07-26	211.20	212.25	209.35	209.86	164.80	2,673,700
2021-07-23	212.99	213.25	210.94	211.64	166.20	2,188,900
2021-07-22	212.36	213.73	211.86	213.23	167.44	1,629,700
2021-07-21	212.66	214.71	212.17	212.45	166.83	1,770,900
2021-07-20	212.06	214.29	210.71	212.46	166.84	2,257,000

← NewerPage 22 of 79 · 4,730 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.