United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	122.74	124.23	122.74	124.08	92.532	1,580,400
2019-11-13	122.62	123.46	122.03	123.02	91.742	1,613,600
2019-11-12	123.00	123.68	122.62	123.01	91.734	1,555,800
2019-11-11	123.41	123.76	122.74	123.14	91.831	1,318,700
2019-11-08	123.52	125.31	123.51	124.30	92.696	2,310,700
2019-11-07	122.35	124.66	122.02	123.49	92.092	3,156,200
2019-11-06	121.38	121.95	120.74	121.95	90.944	2,820,200
2019-11-05	123.32	123.78	121.28	121.39	90.526	3,117,800
2019-11-04	120.00	123.10	120.00	123.02	91.742	4,230,700
2019-11-01	116.46	119.58	116.11	119.51	89.124	4,171,900
2019-10-31	116.04	116.88	114.51	115.17	85.888	2,954,200
2019-10-30	116.87	117.00	115.08	116.88	87.163	2,417,300
2019-10-29	116.64	117.64	116.30	116.91	87.185	2,867,300
2019-10-28	116.08	117.28	115.98	116.25	86.693	1,730,400
2019-10-25	114.00	115.97	113.87	115.72	86.298	2,704,400
2019-10-24	114.80	115.50	113.42	114.01	85.023	2,969,600
2019-10-23	115.40	116.07	114.66	115.15	85.873	3,644,200
2019-10-22	115.83	116.56	111.78	116.10	86.581	8,275,700
2019-10-21	117.70	119.25	117.60	118.52	88.386	3,251,100
2019-10-18	118.44	118.64	117.03	117.35	87.513	2,720,600
2019-10-17	117.81	118.92	117.67	118.39	88.289	2,197,500
2019-10-16	116.15	117.54	116.15	117.50	87.625	2,260,600
2019-10-15	116.09	118.16	115.83	116.48	86.865	2,616,300
2019-10-14	115.94	116.67	115.51	115.87	86.410	1,960,300
2019-10-11	116.88	117.98	115.89	116.02	86.522	3,083,300
2019-10-10	114.04	115.43	113.82	115.28	85.970	2,209,500
2019-10-09	114.00	114.50	113.15	113.86	84.911	2,553,200
2019-10-08	114.41	114.41	112.44	112.74	84.076	3,373,900
2019-10-07	116.70	117.03	115.43	115.57	86.186	2,775,800
2019-10-04	116.14	117.60	115.93	117.49	87.618	2,321,800
2019-10-03	115.40	116.47	114.01	115.90	86.432	2,936,300
2019-10-02	114.89	115.98	114.34	115.24	85.940	3,903,400
2019-10-01	120.25	120.70	114.85	115.81	86.365	4,295,800
2019-09-30	119.31	120.00	118.99	119.82	89.355	2,639,000
2019-09-27	119.00	119.50	118.33	118.95	88.707	2,456,000
2019-09-26	119.00	119.00	117.66	118.45	88.334	1,999,400
2019-09-25	118.23	119.90	117.95	119.05	88.781	3,203,000
2019-09-24	119.22	119.97	117.43	117.99	87.991	3,160,500
2019-09-23	119.80	120.89	118.91	119.05	88.781	2,999,900
2019-09-20	119.83	120.92	119.27	120.70	90.012	5,308,400
2019-09-19	120.61	120.76	118.90	119.12	88.833	3,733,700
2019-09-18	119.12	121.30	118.72	121.04	90.265	4,116,500
2019-09-17	121.72	122.52	121.06	122.39	91.272	2,007,500
2019-09-16	122.06	122.96	121.40	122.57	91.406	2,294,400
2019-09-13	123.19	123.45	122.33	122.67	91.481	3,107,300
2019-09-12	122.82	123.63	121.82	122.56	91.399	2,224,400
2019-09-11	122.43	122.90	121.21	122.85	91.615	2,437,000
2019-09-10	121.20	122.47	120.77	122.40	91.279	3,070,200
2019-09-09	121.00	122.19	120.28	121.66	90.728	2,882,300
2019-09-06	121.52	121.89	119.76	120.08	89.549	2,116,500
2019-09-05	120.12	122.54	120.00	121.20	90.385	2,854,900
2019-09-04	118.57	119.94	118.44	119.47	89.094	2,732,900
2019-09-03	117.66	118.38	116.19	117.33	87.499	1,981,800
2019-08-30	119.59	119.85	118.54	118.66	88.490	2,209,700
2019-08-29	117.81	119.51	117.34	118.37	88.274	2,708,100
2019-08-28	113.87	116.79	113.34	116.33	86.753	2,609,900
2019-08-27	114.67	115.00	113.46	114.13	85.112	2,883,900
2019-08-26	113.04	114.75	112.54	114.36	85.284	3,215,800
2019-08-23	114.33	114.65	110.51	111.28	82.987	4,375,800
2019-08-22	116.34	116.94	114.11	115.22	85.925	3,005,000

← NewerPage 30 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.