United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	95.880	95.950	94.070	94.070	69.561	3,357,400
2019-05-24	96.410	96.820	95.340	95.850	70.877	2,401,700
2019-05-23	96.920	97.000	95.150	96.170	71.114	3,111,900
2019-05-22	98.720	98.820	97.440	97.500	72.098	2,580,700
2019-05-21	99.350	99.750	98.540	99.410	73.510	1,762,100
2019-05-20	98.600	98.840	97.880	98.520	72.852	2,088,500
2019-05-17	99.540	100.65	99.000	99.400	73.503	2,587,000
2019-05-16	101.60	102.90	100.98	101.31	74.205	3,337,900
2019-05-15	99.410	102.01	98.870	101.54	74.373	3,818,300
2019-05-14	99.650	100.93	99.560	99.760	73.070	2,889,100
2019-05-13	98.620	99.480	97.870	99.350	72.769	3,766,300
2019-05-10	100.21	101.00	98.430	100.63	73.707	3,071,200
2019-05-09	101.08	101.08	99.770	100.75	73.795	3,998,700
2019-05-08	102.24	103.14	101.75	101.85	74.601	2,497,800
2019-05-07	103.88	104.08	101.10	102.09	74.776	4,221,600
2019-05-06	104.55	105.89	104.01	104.62	76.629	2,704,900
2019-05-03	106.14	106.95	105.32	106.65	78.116	3,107,500
2019-05-02	104.62	106.03	104.10	105.51	77.281	2,589,800
2019-05-01	106.06	106.50	104.26	104.62	76.629	2,615,100
2019-04-30	104.68	106.42	103.31	106.22	77.801	5,101,400
2019-04-29	104.01	104.97	103.02	104.84	76.791	4,551,000
2019-04-26	104.91	105.02	103.20	103.95	76.139	5,421,700
2019-04-25	109.59	109.88	104.20	105.13	77.003	10,116,600
2019-04-24	113.60	114.98	113.45	114.43	83.815	3,570,600
2019-04-23	113.34	114.05	112.82	113.60	83.207	2,851,300
2019-04-22	113.58	113.86	112.86	113.62	83.222	2,585,500
2019-04-18	114.53	114.72	114.07	114.15	83.610	1,859,700
2019-04-17	114.42	114.72	113.81	114.49	83.859	2,108,400
2019-04-16	113.69	114.15	113.39	113.94	83.456	2,072,500
2019-04-15	114.72	114.91	113.22	113.64	83.236	1,768,300
2019-04-12	113.94	114.88	113.46	114.46	83.837	2,853,700
2019-04-11	113.20	113.73	112.88	113.49	83.126	2,384,800
2019-04-10	113.17	113.27	112.31	113.08	82.826	1,767,700
2019-04-09	113.07	113.27	112.41	112.91	82.701	2,230,000
2019-04-08	113.73	114.06	113.32	113.97	83.478	1,854,500
2019-04-05	114.16	114.91	114.04	114.33	83.742	2,487,300
2019-04-04	114.30	114.57	113.49	113.97	83.478	2,889,400
2019-04-03	114.50	115.03	113.88	114.35	83.756	2,556,500
2019-04-02	114.38	114.55	113.11	113.68	83.265	2,456,400
2019-04-01	113.19	114.78	112.90	114.43	83.815	3,721,700
2019-03-29	111.00	112.03	110.93	111.74	81.845	3,428,600
2019-03-28	109.31	110.41	109.02	110.30	80.790	1,621,000
2019-03-27	108.50	109.14	108.16	108.98	79.823	1,911,300
2019-03-26	107.69	108.79	107.28	108.41	79.405	2,204,400
2019-03-25	107.07	107.46	106.34	106.90	78.299	2,088,200
2019-03-22	109.27	109.59	107.30	107.35	78.629	2,727,900
2019-03-21	107.27	109.97	106.93	109.80	80.424	1,819,900
2019-03-20	108.33	109.00	106.50	107.92	79.047	4,199,100
2019-03-19	110.80	111.02	110.11	110.35	80.826	2,940,800
2019-03-18	109.55	110.87	109.50	110.69	81.075	2,394,600
2019-03-15	110.85	111.25	109.42	109.52	80.218	4,874,400
2019-03-14	111.16	111.18	110.08	110.88	81.215	2,539,600
2019-03-13	109.72	111.73	109.58	110.86	81.200	3,323,800
2019-03-12	109.08	109.84	108.62	109.01	79.845	2,549,600
2019-03-11	106.87	108.92	106.79	108.83	79.713	2,963,400
2019-03-08	106.19	106.73	104.94	106.68	78.138	2,648,600
2019-03-07	108.65	109.03	106.22	106.86	78.270	3,979,700
2019-03-06	109.83	110.01	108.33	108.85	79.728	2,679,500
2019-03-05	109.89	110.85	109.01	109.97	80.548	3,150,900
2019-03-04	112.72	112.90	109.81	110.48	80.922	2,730,700

← NewerPage 32 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.