United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	208.46	211.46	206.67	211.41	166.02	2,910,700
2021-07-16	213.12	213.53	210.11	210.57	165.36	3,805,300
2021-07-15	211.10	213.76	210.61	212.86	167.15	1,663,200
2021-07-14	211.34	212.40	209.63	211.53	166.11	2,867,500
2021-07-13	213.33	214.19	210.75	211.27	165.91	1,852,200
2021-07-12	211.00	214.08	210.41	213.33	167.52	2,216,100
2021-07-09	213.89	214.50	212.67	213.92	167.99	2,050,500
2021-07-08	210.32	212.70	209.90	212.07	166.53	2,354,300
2021-07-07	211.31	214.93	210.32	214.26	168.25	2,553,700
2021-07-06	210.46	211.61	208.19	211.29	165.92	2,421,300
2021-07-02	209.59	212.10	209.28	211.53	166.11	2,172,300
2021-07-01	209.39	210.38	208.00	210.22	165.08	2,746,100
2021-06-30	206.49	208.13	205.93	207.97	163.31	2,744,800
2021-06-29	205.28	207.97	204.25	207.61	163.03	2,291,100
2021-06-28	205.69	206.02	202.75	205.23	161.16	2,288,100
2021-06-25	202.54	206.35	202.20	205.61	161.46	6,618,600
2021-06-24	206.54	206.64	205.25	206.10	161.85	2,602,500
2021-06-23	205.25	206.29	203.58	204.02	160.21	2,504,500
2021-06-22	202.22	206.12	202.14	205.40	161.30	3,460,700
2021-06-21	199.36	204.59	198.98	203.32	159.66	3,638,000
2021-06-18	196.27	199.60	195.51	197.77	155.30	8,170,500
2021-06-17	200.50	200.50	195.47	198.05	155.52	3,068,700
2021-06-16	201.67	202.48	199.31	200.42	157.39	2,102,900
2021-06-15	201.45	203.86	199.27	202.34	158.89	2,414,900
2021-06-14	202.95	203.77	200.11	201.09	157.91	2,157,500
2021-06-11	203.66	205.24	201.83	203.20	159.57	2,699,200
2021-06-10	204.17	204.34	201.26	203.20	159.57	4,880,000
2021-06-09	208.06	208.91	197.00	201.06	157.89	10,560,600
2021-06-08	212.85	213.30	209.56	209.76	164.72	3,402,000
2021-06-07	210.59	215.41	210.31	212.92	167.20	3,444,300
2021-06-04	212.41	213.40	208.63	210.63	165.40	2,943,900
2021-06-03	211.05	213.18	210.13	211.98	166.46	2,172,400
2021-06-02	214.29	214.29	211.00	211.91	166.41	2,486,000
2021-06-01	215.59	216.55	213.21	213.29	167.49	1,865,300
2021-05-28	213.83	215.87	213.03	214.60	168.52	2,128,000
2021-05-27	214.30	216.86	212.00	212.80	167.11	5,110,200
2021-05-26	212.96	214.21	211.84	213.81	167.90	2,376,300
2021-05-25	213.36	215.15	211.17	211.49	166.08	2,414,300
2021-05-24	214.08	214.53	212.56	213.43	167.60	1,981,300
2021-05-21	214.18	214.89	211.78	211.87	166.38	3,927,700
2021-05-20	214.34	215.68	212.74	213.94	167.20	2,716,600
2021-05-19	212.00	214.45	210.64	214.35	167.52	2,141,100
2021-05-18	217.02	217.02	213.97	213.99	167.24	2,041,500
2021-05-17	215.51	216.95	215.00	216.29	169.04	2,071,200
2021-05-14	216.81	217.76	215.11	216.38	169.11	2,333,700
2021-05-13	211.18	216.90	211.13	215.67	168.55	3,208,000
2021-05-12	212.00	213.85	210.36	210.70	164.67	2,667,100
2021-05-11	213.93	215.00	211.60	214.33	167.51	3,088,500
2021-05-10	217.50	219.59	215.76	216.13	168.91	3,566,300
2021-05-07	214.67	218.34	213.80	217.50	169.98	2,644,100
2021-05-06	214.92	215.00	212.07	214.78	167.86	4,470,100
2021-05-05	214.93	215.75	212.76	214.52	167.65	4,187,000
2021-05-04	211.60	215.30	210.86	214.31	167.49	5,775,400
2021-05-03	207.42	213.38	207.12	212.20	165.84	7,286,100
2021-04-30	201.69	205.77	199.82	203.86	159.32	5,931,200
2021-04-29	199.89	204.50	197.67	203.72	159.21	6,950,000
2021-04-28	195.39	198.43	194.10	198.37	155.03	6,308,800
2021-04-27	190.26	197.28	189.71	194.13	151.72	14,666,500
2021-04-26	179.78	179.85	174.70	175.81	137.40	3,972,900
2021-04-23	177.85	180.31	177.33	178.96	139.86	2,407,100

← NewerPage 23 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.