United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	162.38	162.76	160.49	161.43	125.37	2,962,400
2021-01-25	159.71	164.14	159.11	161.75	125.62	3,938,100
2021-01-22	158.40	160.45	157.40	158.99	123.47	3,131,600
2021-01-21	159.34	161.70	159.22	160.10	124.34	2,002,800
2021-01-20	156.91	160.29	156.03	159.84	124.13	3,029,800
2021-01-19	159.70	159.80	156.05	156.28	121.37	4,537,400
2021-01-15	162.73	162.97	158.21	158.90	123.40	4,816,300
2021-01-14	163.70	165.59	163.22	163.47	126.95	2,625,000
2021-01-13	163.55	164.45	161.95	163.11	126.67	2,643,000
2021-01-12	162.37	164.45	159.93	163.91	127.30	4,612,100
2021-01-11	158.87	161.94	157.74	161.86	125.70	6,127,800
2021-01-08	159.11	159.90	157.47	158.39	123.01	4,844,800
2021-01-07	161.62	161.87	158.14	159.00	123.48	6,024,300
2021-01-06	160.28	163.13	160.01	161.04	125.07	5,061,400
2021-01-05	162.68	164.01	161.23	161.52	125.44	3,967,000
2021-01-04	168.40	168.54	161.88	163.80	127.21	4,304,000
2020-12-31	166.79	168.48	165.44	168.40	130.78	2,349,400
2020-12-30	169.82	169.82	166.15	166.23	129.10	3,107,100
2020-12-29	171.75	172.01	168.40	169.03	131.27	2,864,600
2020-12-28	172.60	173.20	170.90	171.36	133.08	1,861,700
2020-12-24	173.01	173.35	171.47	172.19	133.73	1,006,100
2020-12-23	174.38	175.94	172.62	172.64	134.08	2,553,800
2020-12-22	172.33	175.25	172.02	174.56	135.57	2,489,200
2020-12-21	172.44	174.44	171.03	172.59	134.04	3,180,000
2020-12-18	173.05	175.49	171.14	175.18	136.05	8,581,300
2020-12-17	170.74	175.32	170.04	174.49	135.51	4,386,900
2020-12-16	167.40	171.66	167.40	170.13	132.13	3,421,600
2020-12-15	167.10	168.39	166.14	167.17	129.83	2,555,300
2020-12-14	171.78	171.78	166.59	166.62	129.40	3,388,700
2020-12-11	165.50	169.02	165.35	168.40	130.78	4,777,500
2020-12-10	167.05	167.46	163.63	164.24	127.55	4,708,600
2020-12-09	167.54	169.85	167.01	169.18	131.39	3,327,300
2020-12-08	167.55	168.24	165.92	166.39	129.22	3,885,000
2020-12-07	168.13	168.29	166.10	167.47	130.06	3,117,200
2020-12-04	168.07	168.60	166.34	167.25	129.89	2,766,200
2020-12-03	169.12	170.23	167.42	167.83	130.34	2,844,200
2020-12-02	167.92	168.96	166.50	168.83	131.12	3,853,300
2020-12-01	173.51	174.20	167.90	167.96	130.44	5,371,500
2020-11-30	169.57	171.23	168.11	171.07	132.86	4,708,600
2020-11-27	170.96	171.43	167.89	168.89	131.16	2,216,600
2020-11-25	172.11	172.99	169.38	170.50	132.41	3,497,700
2020-11-24	167.96	173.11	167.57	172.69	134.11	5,371,700
2020-11-23	165.50	166.73	163.91	166.60	129.38	3,770,900
2020-11-20	166.33	166.80	163.71	163.76	127.18	3,988,100
2020-11-19	168.00	168.00	165.70	166.48	129.29	3,143,600
2020-11-18	168.95	171.57	168.45	168.45	130.82	3,393,500
2020-11-17	168.63	169.40	165.50	168.88	131.16	3,627,800
2020-11-16	163.16	168.48	161.25	168.44	130.81	4,406,300
2020-11-13	164.20	165.10	163.16	163.67	127.11	2,628,500
2020-11-12	165.34	165.50	161.67	163.11	126.67	4,070,000
2020-11-11	166.37	168.22	165.18	166.64	128.62	3,240,200
2020-11-10	163.73	165.26	161.03	164.73	127.15	3,329,800
2020-11-09	164.10	167.53	158.71	163.22	125.98	9,453,000
2020-11-06	164.08	168.30	163.07	167.68	129.42	2,960,000
2020-11-05	165.60	165.85	162.21	163.56	126.24	3,998,300
2020-11-04	163.73	165.34	160.56	162.58	125.49	3,530,000
2020-11-03	161.25	164.65	160.35	163.48	126.18	3,142,200
2020-11-02	158.88	161.19	156.97	159.55	123.15	3,924,000
2020-10-30	160.01	160.46	155.25	157.11	121.27	5,240,500
2020-10-29	158.07	164.02	157.74	161.36	124.55	5,849,600

← NewerPage 25 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.