United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	177.80	180.79	177.21	177.51	138.73	3,077,900
2021-04-21	179.39	179.54	177.57	178.57	139.56	3,204,400
2021-04-20	177.90	179.85	176.84	179.69	140.43	2,642,500
2021-04-19	179.91	179.91	177.66	178.06	139.16	2,614,200
2021-04-16	180.73	181.19	178.94	179.71	140.45	2,820,500
2021-04-15	178.85	180.85	176.51	179.64	140.39	3,139,200
2021-04-14	178.82	179.40	175.89	176.21	137.71	2,591,900
2021-04-13	177.95	179.92	176.68	179.42	140.22	2,465,400
2021-04-12	175.44	179.33	174.75	178.58	139.57	3,024,000
2021-04-09	173.27	175.95	172.82	175.94	137.50	2,579,800
2021-04-08	172.54	173.24	171.26	173.02	135.22	2,029,100
2021-04-07	172.93	173.35	171.20	171.95	134.38	2,079,700
2021-04-06	172.09	174.03	171.23	172.97	135.18	2,465,600
2021-04-05	172.10	173.04	171.11	171.95	134.38	2,315,900
2021-04-01	170.18	172.14	168.83	171.28	133.86	3,615,000
2021-03-31	169.23	171.00	167.60	169.99	132.85	3,688,400
2021-03-30	167.56	169.99	167.40	168.64	131.80	2,401,100
2021-03-29	167.61	168.97	166.66	168.14	131.41	2,702,600
2021-03-26	164.50	168.10	163.79	167.98	131.28	3,135,500
2021-03-25	159.50	163.65	158.70	163.25	127.59	2,944,500
2021-03-24	160.06	162.27	159.70	159.91	124.98	2,285,300
2021-03-23	159.80	162.16	159.23	159.86	124.94	2,920,800
2021-03-22	159.69	161.72	158.54	161.06	125.87	3,893,900
2021-03-19	161.43	165.24	158.69	159.29	124.49	14,934,200
2021-03-18	160.45	161.14	158.94	160.20	125.20	2,964,900
2021-03-17	160.78	161.75	159.56	160.65	125.55	3,644,100
2021-03-16	162.78	164.16	161.43	162.82	127.25	2,397,800
2021-03-15	167.90	167.93	161.02	162.64	127.11	4,535,900
2021-03-12	166.61	168.13	165.94	167.69	131.06	1,914,800
2021-03-11	166.10	168.68	165.39	167.24	130.70	2,906,700
2021-03-10	164.35	166.18	163.73	165.23	129.13	2,511,700
2021-03-09	161.21	165.15	161.21	163.27	127.60	2,551,000
2021-03-08	165.23	166.23	160.76	160.87	125.73	3,176,400
2021-03-05	160.51	165.18	159.08	164.40	128.48	3,671,700
2021-03-04	160.06	161.29	157.55	159.45	124.62	3,710,400
2021-03-03	160.59	162.17	159.88	160.43	125.38	2,635,100
2021-03-02	161.77	163.17	159.89	161.37	126.12	2,653,600
2021-03-01	159.55	162.66	158.58	161.47	126.19	3,271,500
2021-02-26	158.58	159.23	156.59	157.83	123.35	3,492,800
2021-02-25	159.00	160.30	157.03	157.51	123.10	2,617,100
2021-02-24	160.28	161.90	159.08	160.07	125.10	2,963,400
2021-02-23	159.97	161.42	157.77	160.81	125.68	4,385,800
2021-02-22	159.72	162.51	158.01	161.60	126.30	3,894,800
2021-02-19	161.33	162.28	160.32	160.54	125.47	3,081,700
2021-02-18	159.80	162.62	158.62	162.12	125.91	3,595,900
2021-02-17	161.09	161.91	159.90	161.00	125.04	2,845,400
2021-02-16	163.95	163.97	161.08	161.75	125.62	2,867,700
2021-02-12	162.47	163.83	162.04	163.39	126.89	2,563,800
2021-02-11	166.00	166.28	161.19	162.37	126.10	3,188,400
2021-02-10	167.94	168.23	164.54	165.66	128.65	2,943,700
2021-02-09	163.50	167.60	162.78	166.92	129.63	3,073,600
2021-02-08	164.44	165.47	162.81	163.45	126.94	2,242,200
2021-02-05	163.00	164.54	161.72	164.38	127.66	2,560,300
2021-02-04	159.23	162.41	157.82	162.26	126.01	2,811,100
2021-02-03	160.69	161.47	156.85	159.71	124.03	4,559,200
2021-02-02	163.20	164.20	156.93	160.29	124.48	10,758,300
2021-02-01	156.20	157.15	154.91	156.26	121.35	4,783,000
2021-01-29	157.02	157.70	154.76	155.00	120.38	5,007,900
2021-01-28	159.07	159.38	157.20	157.27	122.14	2,565,100
2021-01-27	159.50	159.60	156.99	157.65	122.43	2,821,500

← NewerPage 24 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.