United Parcel Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 107.21 | 108.52 | 107.12 | 108.24 | 104.78 | 6,570,600 |
| 2026-04-24 | 107.38 | 107.74 | 106.46 | 107.02 | 103.59 | 4,168,000 |
| 2026-04-23 | 106.44 | 108.30 | 106.04 | 107.72 | 104.27 | 4,422,800 |
| 2026-04-22 | 107.00 | 107.00 | 105.27 | 105.30 | 101.93 | 3,634,500 |
| 2026-04-21 | 107.53 | 108.15 | 105.58 | 106.31 | 102.91 | 4,082,200 |
| 2026-04-20 | 105.73 | 107.50 | 105.53 | 107.11 | 103.68 | 3,639,300 |
| 2026-04-17 | 106.18 | 107.59 | 105.56 | 106.44 | 103.03 | 5,506,200 |
| 2026-04-16 | 103.36 | 105.74 | 103.36 | 105.06 | 101.70 | 5,295,700 |
| 2026-04-15 | 102.95 | 103.70 | 102.03 | 103.57 | 100.25 | 5,193,500 |
| 2026-04-14 | 102.05 | 103.47 | 101.21 | 103.22 | 99.916 | 4,703,600 |
| 2026-04-13 | 100.88 | 102.11 | 99.930 | 102.02 | 98.754 | 3,799,900 |
| 2026-04-10 | 102.16 | 102.40 | 101.26 | 101.70 | 98.445 | 4,491,000 |
| 2026-04-09 | 99.990 | 101.86 | 99.720 | 101.64 | 98.386 | 4,361,800 |
| 2026-04-08 | 100.20 | 101.54 | 99.260 | 100.45 | 97.235 | 5,926,700 |
| 2026-04-07 | 96.790 | 97.890 | 95.630 | 97.570 | 94.447 | 4,480,900 |
| 2026-04-06 | 98.050 | 98.050 | 96.390 | 97.160 | 94.050 | 4,690,800 |
| 2026-04-02 | 96.040 | 98.870 | 95.520 | 98.180 | 95.037 | 4,060,300 |
| 2026-04-01 | 98.850 | 99.700 | 97.690 | 97.910 | 94.776 | 5,101,600 |
| 2026-03-31 | 96.780 | 98.430 | 95.770 | 98.380 | 95.231 | 6,868,300 |
| 2026-03-30 | 96.120 | 96.400 | 94.700 | 94.950 | 91.911 | 5,232,600 |
| 2026-03-27 | 96.500 | 96.940 | 94.060 | 94.800 | 91.765 | 5,914,700 |
| 2026-03-26 | 97.890 | 98.940 | 97.200 | 97.500 | 94.379 | 3,790,900 |
| 2026-03-25 | 99.280 | 99.600 | 97.580 | 98.370 | 95.221 | 3,351,000 |
| 2026-03-24 | 97.050 | 98.860 | 96.270 | 98.440 | 95.289 | 4,249,800 |
| 2026-03-23 | 97.490 | 99.370 | 96.880 | 97.670 | 94.544 | 7,412,100 |
| 2026-03-20 | 97.090 | 97.640 | 95.170 | 95.860 | 92.791 | 34,639,800 |
| 2026-03-19 | 95.770 | 97.000 | 95.010 | 96.560 | 93.469 | 5,304,800 |
| 2026-03-18 | 97.400 | 97.700 | 96.240 | 96.840 | 93.740 | 5,417,800 |
| 2026-03-17 | 98.640 | 99.060 | 97.430 | 97.770 | 94.640 | 4,187,600 |
| 2026-03-16 | 97.980 | 98.400 | 97.400 | 97.400 | 94.282 | 4,867,700 |
| 2026-03-13 | 98.230 | 98.770 | 96.960 | 97.210 | 94.098 | 4,431,500 |
| 2026-03-12 | 99.630 | 99.630 | 97.420 | 97.890 | 94.756 | 6,366,300 |
| 2026-03-11 | 100.95 | 101.50 | 99.870 | 100.80 | 97.573 | 4,053,200 |
| 2026-03-10 | 100.23 | 102.23 | 99.550 | 100.92 | 97.690 | 6,255,500 |
| 2026-03-09 | 100.97 | 100.97 | 97.010 | 99.940 | 96.741 | 10,354,800 |
| 2026-03-06 | 101.87 | 102.42 | 99.410 | 102.36 | 99.083 | 9,494,800 |
| 2026-03-05 | 109.95 | 110.45 | 103.24 | 104.07 | 100.74 | 11,566,300 |
| 2026-03-04 | 113.53 | 115.62 | 109.50 | 110.50 | 106.96 | 11,433,900 |
| 2026-03-03 | 112.89 | 113.59 | 110.87 | 113.23 | 109.61 | 4,839,900 |
| 2026-03-02 | 114.42 | 115.25 | 113.17 | 114.42 | 110.76 | 5,013,000 |
| 2026-02-27 | 115.96 | 116.92 | 115.06 | 115.96 | 112.25 | 6,239,600 |
| 2026-02-26 | 114.21 | 116.76 | 114.21 | 116.63 | 112.90 | 5,314,300 |
| 2026-02-25 | 115.39 | 115.75 | 112.95 | 113.85 | 110.21 | 4,023,500 |
| 2026-02-24 | 114.92 | 116.34 | 114.50 | 115.37 | 111.68 | 2,658,000 |
| 2026-02-23 | 116.17 | 116.35 | 114.47 | 115.02 | 111.34 | 5,181,500 |
| 2026-02-20 | 115.08 | 117.14 | 114.29 | 116.73 | 112.99 | 4,947,500 |
| 2026-02-19 | 115.60 | 116.08 | 114.50 | 115.54 | 111.84 | 3,845,400 |
| 2026-02-18 | 115.17 | 116.36 | 114.21 | 116.12 | 112.40 | 4,359,500 |
| 2026-02-17 | 117.44 | 118.20 | 115.42 | 115.51 | 111.81 | 5,234,300 |
| 2026-02-13 | 118.17 | 120.00 | 117.06 | 119.24 | 113.84 | 4,973,500 |
| 2026-02-12 | 120.38 | 122.41 | 117.05 | 118.07 | 112.72 | 10,174,100 |
| 2026-02-11 | 119.70 | 120.90 | 119.29 | 120.00 | 114.56 | 6,649,600 |
| 2026-02-10 | 118.25 | 119.56 | 117.39 | 118.70 | 113.32 | 5,845,200 |
| 2026-02-09 | 117.17 | 118.00 | 116.00 | 117.92 | 112.58 | 5,221,000 |
| 2026-02-06 | 116.30 | 117.74 | 115.83 | 117.34 | 112.02 | 6,738,200 |
| 2026-02-05 | 116.00 | 116.66 | 114.90 | 116.55 | 111.27 | 6,624,500 |
| 2026-02-04 | 113.00 | 116.93 | 112.94 | 116.74 | 111.45 | 11,371,500 |
| 2026-02-03 | 110.68 | 114.30 | 110.66 | 111.85 | 106.78 | 7,698,600 |
| 2026-02-02 | 106.58 | 110.67 | 106.25 | 110.27 | 105.27 | 8,662,400 |
| 2026-01-30 | 105.85 | 107.82 | 105.26 | 106.22 | 101.41 | 7,186,700 |
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.