United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	163.16	163.87	155.60	155.78	120.24	11,120,900
2020-10-27	170.89	171.67	168.61	170.84	131.86	5,753,900
2020-10-26	170.92	170.92	166.18	168.00	129.67	4,053,900
2020-10-23	172.42	173.75	171.31	171.90	132.68	2,763,100
2020-10-22	174.36	174.72	171.65	172.99	133.52	3,897,700
2020-10-21	176.43	178.01	172.65	172.73	133.32	4,428,700
2020-10-20	173.14	177.35	172.36	174.88	134.98	2,784,700
2020-10-19	174.76	176.20	171.11	172.10	132.84	2,884,600
2020-10-16	175.07	176.19	174.26	174.44	134.64	3,446,000
2020-10-15	172.67	174.06	172.01	174.04	134.33	3,059,700
2020-10-14	175.72	175.96	173.80	174.38	134.60	3,156,900
2020-10-13	175.50	177.15	174.89	175.33	135.33	3,018,000
2020-10-12	174.86	176.80	174.21	176.54	136.26	2,274,000
2020-10-09	174.51	175.38	172.86	174.69	134.84	2,861,100
2020-10-08	175.55	175.98	173.45	174.21	134.46	2,797,500
2020-10-07	170.61	175.44	170.31	174.99	135.07	3,847,000
2020-10-06	169.28	172.05	168.72	169.35	130.71	3,671,400
2020-10-05	168.16	169.96	167.44	169.16	130.57	2,739,000
2020-10-02	166.66	168.50	165.75	166.96	128.87	4,482,700
2020-10-01	169.04	170.80	166.88	167.65	129.40	4,934,100
2020-09-30	169.29	169.67	165.50	166.63	128.61	5,426,700
2020-09-29	168.81	170.47	167.12	168.50	130.06	3,113,700
2020-09-28	169.91	171.98	168.49	168.90	130.37	4,338,400
2020-09-25	159.27	167.00	159.27	166.12	128.22	4,399,300
2020-09-24	161.12	162.57	157.99	160.41	123.81	2,975,100
2020-09-23	162.50	165.76	161.34	161.55	124.69	3,842,400
2020-09-22	160.34	162.14	159.57	161.89	124.96	3,051,900
2020-09-21	161.42	162.95	157.38	161.06	124.32	3,894,400
2020-09-18	160.14	163.75	159.42	159.66	123.23	7,274,000
2020-09-17	157.04	160.27	156.97	159.75	123.30	3,002,200
2020-09-16	166.80	167.36	159.53	159.87	123.40	5,736,800
2020-09-15	160.58	161.77	158.37	161.53	124.68	3,238,500
2020-09-14	160.90	162.16	159.03	160.14	123.60	3,617,900
2020-09-11	158.49	160.61	157.43	158.87	122.62	2,466,800
2020-09-10	160.99	161.26	157.08	157.89	121.87	2,450,900
2020-09-09	158.05	160.96	158.05	159.80	123.34	2,317,600
2020-09-08	160.03	160.06	155.96	156.45	120.76	3,176,400
2020-09-04	160.24	161.85	154.63	160.78	124.10	3,601,300
2020-09-03	162.27	163.45	156.95	158.02	121.97	4,759,900
2020-09-02	163.25	166.20	162.20	165.78	127.96	3,778,000
2020-09-01	163.13	164.14	161.55	162.65	125.54	3,097,000
2020-08-31	161.73	165.22	161.26	163.62	126.29	3,960,900
2020-08-28	160.52	162.61	159.34	162.36	125.32	2,979,800
2020-08-27	159.74	160.97	158.72	160.21	123.66	2,913,400
2020-08-26	159.01	159.97	157.86	158.90	122.65	2,761,700
2020-08-25	161.56	162.40	158.05	159.04	122.76	2,931,500
2020-08-24	159.72	161.06	159.07	160.35	123.77	4,084,000
2020-08-21	158.76	160.24	157.52	159.03	122.75	4,420,700
2020-08-20	159.16	160.26	157.31	159.55	122.37	2,296,700
2020-08-19	160.55	161.89	159.86	160.34	122.98	2,691,600
2020-08-18	160.39	161.35	159.05	159.99	122.71	2,606,600
2020-08-17	161.11	162.14	159.75	160.30	122.95	2,408,900
2020-08-14	158.73	162.43	158.38	160.74	123.28	3,479,000
2020-08-13	156.77	159.72	156.48	159.29	122.17	2,848,200
2020-08-12	157.25	160.25	156.40	157.79	121.02	4,247,200
2020-08-11	160.66	161.26	154.88	155.85	119.53	6,071,900
2020-08-10	157.47	162.70	157.00	159.59	122.40	7,396,400
2020-08-07	145.68	156.90	145.59	156.90	120.34	10,074,200
2020-08-06	144.97	145.66	144.44	145.47	111.57	2,420,900
2020-08-05	145.35	146.00	143.28	145.08	111.27	3,939,300

← NewerPage 26 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.