United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	141.63	145.94	141.34	144.72	111.00	4,841,700
2020-08-03	143.47	143.50	140.54	142.18	109.05	4,317,200
2020-07-31	141.82	144.13	139.70	142.76	109.49	7,429,900
2020-07-30	137.66	145.50	135.15	141.46	108.50	30,970,900
2020-07-29	120.58	124.30	120.43	123.68	94.859	6,769,600
2020-07-28	120.22	120.74	119.23	119.62	91.745	2,497,600
2020-07-27	118.12	121.78	117.54	121.01	92.811	4,446,000
2020-07-24	118.16	119.48	117.56	118.35	90.771	2,539,000
2020-07-23	118.71	119.40	117.95	118.14	90.610	2,349,200
2020-07-22	118.75	119.25	117.90	118.72	91.055	3,508,200
2020-07-21	119.00	120.30	118.82	119.04	91.300	2,054,400
2020-07-20	118.42	118.72	117.06	118.35	90.771	2,365,900
2020-07-17	120.00	120.68	118.46	118.55	90.924	2,782,400
2020-07-16	118.80	119.85	118.17	119.74	91.837	2,528,200
2020-07-15	116.72	119.71	116.11	119.21	91.430	4,841,800
2020-07-14	113.57	115.65	113.05	115.33	88.455	2,538,000
2020-07-13	115.62	115.76	113.72	113.76	87.250	2,301,700
2020-07-10	114.70	115.66	113.99	115.07	88.255	2,281,800
2020-07-09	114.50	115.04	113.71	114.45	87.780	2,366,200
2020-07-08	114.52	115.27	113.98	114.47	87.795	3,051,600
2020-07-07	114.16	115.45	113.87	114.45	87.780	2,194,700
2020-07-06	115.67	115.79	114.61	115.36	88.478	3,445,900
2020-07-02	115.61	115.88	114.25	114.36	87.711	3,442,900
2020-07-01	117.86	119.91	114.25	114.42	87.757	8,982,100
2020-06-30	109.51	112.02	108.62	111.18	85.272	3,954,900
2020-06-29	108.97	110.14	107.84	109.48	83.968	3,395,200
2020-06-26	110.64	110.90	107.16	107.32	82.311	5,489,000
2020-06-25	109.27	110.65	108.36	110.52	84.766	2,987,000
2020-06-24	109.92	111.52	108.47	109.50	83.983	5,471,300
2020-06-23	108.21	110.87	108.01	110.61	84.835	5,565,900
2020-06-22	107.09	107.55	105.48	106.90	81.989	4,385,700
2020-06-19	108.31	109.04	106.37	107.77	82.656	9,027,100
2020-06-18	106.54	108.52	106.22	107.58	82.511	3,204,500
2020-06-17	106.51	108.54	106.17	106.99	82.058	4,413,500
2020-06-16	107.84	108.82	103.78	105.83	81.168	4,283,300
2020-06-15	99.920	106.18	99.590	105.64	81.023	6,440,200
2020-06-12	102.91	102.97	99.960	101.48	77.832	3,334,400
2020-06-11	103.47	103.71	100.45	100.47	77.057	5,306,100
2020-06-10	107.89	108.09	105.62	106.63	81.782	3,793,300
2020-06-09	109.08	109.20	106.53	107.83	82.702	4,567,900
2020-06-08	106.67	110.49	106.67	110.45	84.712	4,561,100
2020-06-05	104.98	107.17	104.67	106.65	81.797	5,026,800
2020-06-04	103.30	103.82	102.29	103.20	79.151	2,768,400
2020-06-03	102.60	104.22	102.08	103.65	79.496	3,633,800
2020-06-02	99.750	101.18	98.980	101.17	77.594	2,860,500
2020-06-01	99.480	99.680	98.360	99.280	76.145	2,510,300
2020-05-29	99.330	100.41	98.350	99.710	76.475	5,962,400
2020-05-28	100.00	101.10	98.330	99.720	76.482	5,460,800
2020-05-27	97.780	99.740	96.920	99.620	76.406	4,436,400
2020-05-26	98.150	98.940	96.780	97.070	74.450	5,563,700
2020-05-22	96.790	97.570	95.700	96.720	74.181	2,406,600
2020-05-21	96.730	97.990	96.600	97.310	73.859	5,452,100
2020-05-20	97.500	98.460	96.470	97.180	73.761	3,291,700
2020-05-19	95.930	97.470	95.410	96.430	73.191	3,674,300
2020-05-18	93.330	97.050	93.060	96.100	72.941	5,509,500
2020-05-15	90.840	91.890	90.640	91.030	69.093	3,990,600
2020-05-14	90.000	91.800	88.850	91.690	69.594	4,031,700
2020-05-13	92.560	93.230	90.380	90.740	68.873	3,690,800
2020-05-12	94.760	95.160	92.830	92.850	70.474	3,504,600
2020-05-11	94.210	94.860	93.100	93.910	71.279	3,118,400

← NewerPage 27 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.