United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	93.540	94.980	93.310	94.830	71.977	3,418,000
2020-05-07	93.990	94.270	92.450	92.830	70.459	3,309,800
2020-05-06	93.140	94.430	92.700	92.930	70.535	3,630,300
2020-05-05	91.530	93.850	91.400	92.710	70.368	5,001,000
2020-05-04	91.610	91.800	89.600	90.440	68.645	4,784,400
2020-05-01	93.230	93.710	91.250	91.900	69.753	5,415,600
2020-04-30	95.600	95.740	92.820	94.660	71.848	6,262,500
2020-04-29	96.100	97.150	94.110	96.110	72.948	9,974,000
2020-04-28	99.250	99.320	96.180	96.430	73.191	10,400,900
2020-04-27	101.00	103.49	99.800	102.55	77.836	4,362,300
2020-04-24	100.19	100.45	98.590	100.18	76.038	2,792,400
2020-04-23	98.360	100.24	98.060	99.450	75.483	4,061,800
2020-04-22	101.50	101.77	97.380	97.610	74.087	5,099,500
2020-04-21	100.36	102.11	100.25	100.62	76.372	3,793,800
2020-04-20	101.74	103.00	101.05	101.20	76.812	4,359,500
2020-04-17	102.16	103.75	99.830	102.75	77.988	5,850,100
2020-04-16	100.18	102.49	99.600	102.22	77.586	4,303,400
2020-04-15	99.940	99.980	97.940	99.920	75.840	3,721,200
2020-04-14	100.56	101.83	99.560	101.40	76.964	4,093,100
2020-04-13	98.580	100.25	98.190	98.420	74.702	3,355,100
2020-04-09	98.580	100.03	96.120	98.690	74.907	5,588,500
2020-04-08	97.000	99.500	93.760	98.790	74.983	6,628,400
2020-04-07	96.250	97.450	92.690	92.910	70.520	5,113,900
2020-04-06	93.210	96.480	92.420	95.680	72.622	5,642,700
2020-04-03	92.170	93.400	88.820	90.000	68.311	4,471,900
2020-04-02	89.760	93.560	88.350	93.040	70.618	4,039,900
2020-04-01	90.910	92.880	89.080	90.390	68.607	5,762,800
2020-03-31	96.910	97.310	93.160	93.420	70.907	5,391,300
2020-03-30	98.130	98.810	95.910	97.840	74.261	3,994,200
2020-03-27	95.600	99.550	95.000	97.520	74.019	4,671,100
2020-03-26	94.500	100.03	93.530	99.780	75.734	6,373,900
2020-03-25	95.630	97.790	91.050	94.500	71.726	5,682,000
2020-03-24	93.930	96.690	92.160	95.260	72.303	6,067,100
2020-03-23	94.180	96.130	90.250	91.900	69.753	7,117,800
2020-03-20	96.150	97.730	90.910	93.460	70.937	7,355,300
2020-03-19	98.670	103.80	95.460	96.250	73.055	7,690,300
2020-03-18	91.000	101.85	90.310	99.260	75.339	11,152,100
2020-03-17	89.050	97.210	87.790	96.790	73.465	10,476,100
2020-03-16	85.860	94.210	85.500	87.060	66.079	9,006,300
2020-03-13	91.000	94.600	87.510	94.230	71.521	10,918,900
2020-03-12	82.220	92.440	82.000	86.170	65.404	9,412,800
2020-03-11	89.820	91.170	87.310	87.990	66.785	5,557,200
2020-03-10	90.480	92.950	87.190	92.820	70.451	8,914,200
2020-03-09	88.440	92.000	87.100	87.180	66.170	8,648,300
2020-03-06	90.270	94.480	90.140	94.000	71.347	5,598,400
2020-03-05	92.780	94.250	91.940	92.990	70.580	5,277,200
2020-03-04	92.290	95.880	91.430	95.820	72.728	6,644,800
2020-03-03	94.860	96.000	90.570	91.300	69.298	9,263,400
2020-03-02	92.050	93.140	89.410	92.750	70.398	8,738,800
2020-02-28	88.630	91.350	87.670	90.490	68.683	11,498,000
2020-02-27	91.510	93.140	89.890	90.240	68.493	9,143,800
2020-02-26	95.080	95.390	93.180	93.730	71.142	7,411,700
2020-02-25	99.070	99.220	93.220	93.900	71.271	7,609,100
2020-02-24	99.760	100.14	97.620	98.490	74.755	7,300,400
2020-02-21	105.62	105.73	102.75	102.94	77.366	6,034,600
2020-02-20	106.48	107.61	105.95	106.48	80.026	3,171,200
2020-02-19	106.98	106.98	105.95	106.76	80.237	2,663,200
2020-02-18	105.95	106.92	105.70	106.42	79.981	3,371,600
2020-02-14	104.99	106.19	104.68	105.95	79.628	2,694,600
2020-02-13	104.99	106.13	104.37	105.24	79.094	2,768,300

← NewerPage 28 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.