United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	105.77	106.77	105.49	105.54	79.320	2,493,300
2020-02-11	103.42	105.45	103.22	104.87	78.816	2,806,300
2020-02-10	103.40	103.75	101.63	103.07	77.464	4,669,400
2020-02-07	106.05	106.37	103.00	103.12	77.501	5,754,400
2020-02-06	106.60	107.79	105.50	106.51	80.049	3,861,800
2020-02-05	104.63	106.59	104.34	106.04	79.696	4,439,900
2020-02-04	103.34	103.86	102.62	103.38	77.697	4,858,700
2020-02-03	104.16	104.48	101.66	102.03	76.682	5,627,100
2020-01-31	107.84	107.90	103.09	103.52	77.802	7,234,300
2020-01-30	112.26	113.07	107.34	108.00	81.169	9,473,000
2020-01-29	115.76	116.99	115.33	115.76	87.001	2,845,400
2020-01-28	115.45	116.36	114.44	115.37	86.708	2,039,600
2020-01-27	114.95	115.45	113.35	114.92	86.370	2,903,800
2020-01-24	117.04	117.11	115.93	116.66	87.677	2,015,400
2020-01-23	117.03	117.12	115.55	116.93	87.880	2,493,700
2020-01-22	117.79	119.24	117.25	117.26	88.128	2,425,300
2020-01-21	118.21	118.54	116.75	117.39	88.226	2,960,700
2020-01-17	118.74	119.24	118.17	118.60	89.135	3,403,400
2020-01-16	118.51	119.11	118.10	118.61	89.143	2,426,800
2020-01-15	117.51	118.70	117.27	117.93	88.632	3,168,400
2020-01-14	116.75	118.18	116.69	117.27	88.136	2,598,600
2020-01-13	116.12	117.22	115.90	116.75	87.745	1,826,200
2020-01-10	117.07	117.07	115.60	115.87	87.084	2,545,000
2020-01-09	117.03	117.83	116.38	116.93	87.880	2,151,500
2020-01-08	115.38	117.56	115.32	116.66	87.677	2,016,000
2020-01-07	115.86	116.44	115.07	116.00	87.181	1,952,300
2020-01-06	115.45	116.23	114.37	116.20	87.332	3,381,600
2020-01-03	114.97	116.86	114.84	116.72	87.722	2,477,800
2020-01-02	117.68	117.97	115.23	116.79	87.775	4,158,100
2019-12-31	116.04	117.09	115.57	117.06	87.978	2,875,100
2019-12-30	119.22	119.22	116.25	116.44	87.512	2,430,700
2019-12-27	119.45	119.49	118.57	118.94	89.391	1,419,500
2019-12-26	119.09	119.23	118.60	119.04	89.466	1,274,600
2019-12-24	117.43	118.36	117.34	118.33	88.932	872,000
2019-12-23	118.23	119.42	117.56	118.94	89.391	2,047,500
2019-12-20	119.89	119.89	117.33	117.40	88.233	6,945,000
2019-12-19	118.36	119.56	118.27	118.56	89.105	3,201,000
2019-12-18	118.54	118.75	117.05	117.95	88.647	4,957,500
2019-12-17	120.03	121.32	119.55	120.29	90.405	2,804,800
2019-12-16	119.12	119.93	118.74	119.12	89.526	2,978,200
2019-12-13	118.03	119.63	117.80	118.62	89.150	2,968,100
2019-12-12	115.18	117.55	114.78	116.95	87.895	4,320,600
2019-12-11	118.54	118.54	116.76	116.79	87.775	3,354,200
2019-12-10	118.13	119.37	117.82	118.54	89.090	2,438,800
2019-12-09	117.00	118.36	116.56	118.14	88.790	1,974,100
2019-12-06	116.00	117.85	116.00	117.53	88.331	2,762,700
2019-12-05	116.08	116.40	114.25	115.01	86.437	4,889,400
2019-12-04	117.22	118.23	116.38	116.47	87.534	2,202,200
2019-12-03	116.83	117.40	115.72	116.93	87.880	2,037,000
2019-12-02	120.09	120.66	118.15	118.22	88.850	2,438,300
2019-11-29	120.02	120.25	119.62	119.73	89.985	1,372,000
2019-11-27	121.44	121.70	119.75	119.87	90.090	1,862,700
2019-11-26	120.37	121.68	119.91	121.20	91.089	2,872,800
2019-11-25	119.84	120.40	119.25	120.30	90.413	2,460,400
2019-11-22	119.96	121.11	119.06	119.32	89.676	2,597,800
2019-11-21	118.79	119.71	118.70	119.52	89.827	1,994,700
2019-11-20	120.20	120.32	118.83	119.01	89.443	2,904,600
2019-11-19	123.46	123.54	120.23	120.54	90.593	3,642,600
2019-11-18	123.53	123.75	122.56	122.77	92.269	1,772,700
2019-11-15	123.54	124.02	123.05	123.73	92.991	1,891,000

← NewerPage 29 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.