United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	116.32	116.60	115.31	115.93	86.454	1,906,900
2019-08-20	116.25	116.48	114.96	115.04	85.791	2,599,100
2019-08-19	116.68	117.50	116.26	116.79	87.096	2,382,600
2019-08-16	113.90	115.43	113.90	115.30	85.985	2,723,300
2019-08-15	114.70	114.83	112.71	113.90	84.225	3,698,000
2019-08-14	114.76	115.35	113.90	114.04	84.328	3,775,700
2019-08-13	114.40	117.93	114.25	115.83	85.652	2,804,800
2019-08-12	115.13	115.94	114.46	114.89	84.957	1,724,000
2019-08-09	117.25	117.44	115.44	115.75	85.593	2,113,800
2019-08-08	116.54	117.80	116.25	117.55	86.924	2,349,100
2019-08-07	113.64	115.56	112.22	115.41	85.341	3,529,400
2019-08-06	115.61	115.93	113.59	115.00	85.038	4,875,200
2019-08-05	115.48	115.72	113.63	114.85	84.927	4,332,900
2019-08-02	116.65	118.09	116.30	117.20	86.665	3,669,300
2019-08-01	118.87	120.77	116.57	116.98	86.502	5,106,700
2019-07-31	119.65	121.20	118.19	119.47	88.344	4,859,500
2019-07-30	117.68	120.58	117.16	119.81	88.595	3,265,900
2019-07-29	119.38	119.80	118.10	118.75	87.811	4,171,100
2019-07-26	117.48	121.30	117.44	120.58	89.164	8,526,500
2019-07-25	115.30	118.29	114.88	118.25	87.441	8,941,300
2019-07-24	110.07	115.05	109.61	114.39	84.587	12,086,000
2019-07-23	104.48	105.31	104.01	105.27	77.843	3,362,300
2019-07-22	103.91	104.46	103.64	104.01	76.911	2,495,400
2019-07-19	103.21	104.83	103.16	103.31	76.394	3,011,800
2019-07-18	101.91	102.96	101.82	102.80	76.017	2,359,000
2019-07-17	105.08	105.08	102.09	102.23	75.595	3,672,300
2019-07-16	106.25	107.53	105.56	105.61	78.095	2,958,400
2019-07-15	105.72	106.25	104.55	105.79	78.228	2,288,200
2019-07-12	103.70	106.21	103.70	105.91	78.316	3,541,300
2019-07-11	101.64	103.39	101.46	103.33	76.409	1,820,000
2019-07-10	102.43	102.45	101.26	101.62	75.144	1,992,400
2019-07-09	101.63	101.76	101.16	101.73	75.225	1,952,300
2019-07-08	101.71	102.68	101.71	101.92	75.366	1,675,300
2019-07-05	102.79	102.79	101.25	102.42	75.736	1,572,000
2019-07-03	102.22	103.21	101.86	103.20	76.312	1,193,300
2019-07-02	103.13	103.13	101.32	102.00	75.425	2,020,200
2019-07-01	104.58	105.12	102.38	102.97	76.142	2,627,600
2019-06-28	102.24	103.47	102.24	103.27	76.364	3,130,400
2019-06-27	100.34	102.09	100.17	101.70	75.203	2,613,600
2019-06-26	97.610	100.38	97.140	99.970	73.924	4,624,000
2019-06-25	99.720	99.720	96.990	97.130	71.824	5,339,400
2019-06-24	101.65	101.99	99.660	99.720	73.739	3,704,600
2019-06-21	103.41	103.64	102.14	102.17	75.551	5,283,100
2019-06-20	102.75	103.69	102.41	103.40	76.460	2,622,900
2019-06-19	102.26	102.52	100.97	101.56	75.100	2,056,500
2019-06-18	101.89	103.59	101.64	102.15	75.536	2,524,200
2019-06-17	101.65	101.93	100.97	101.40	74.981	2,317,800
2019-06-14	101.85	101.89	100.65	101.62	75.144	1,829,500
2019-06-13	101.00	102.29	100.96	102.02	75.440	2,943,100
2019-06-12	99.580	100.43	99.370	100.40	74.242	2,261,700
2019-06-11	100.99	101.34	99.860	100.01	73.954	3,229,200
2019-06-10	99.150	100.43	98.920	100.09	74.013	3,327,200
2019-06-07	98.690	98.940	98.050	98.230	72.637	2,803,200
2019-06-06	98.220	98.450	97.430	98.000	72.467	2,643,200
2019-06-05	98.330	98.650	97.580	98.210	72.623	2,766,900
2019-06-04	95.480	97.680	94.690	97.660	72.216	5,096,000
2019-06-03	92.840	95.070	92.830	94.130	69.606	4,971,400
2019-05-31	94.380	95.000	92.650	92.920	68.711	4,192,400
2019-05-30	95.400	96.130	95.020	95.750	70.803	2,518,800
2019-05-29	93.960	95.120	93.040	94.770	70.079	3,388,100

← NewerPage 31 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.