United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	110.94	112.37	110.35	112.13	82.130	3,904,100
2019-02-28	110.74	111.09	109.99	110.20	80.717	2,843,600
2019-02-27	110.93	111.20	110.42	111.13	81.398	2,620,800
2019-02-26	110.72	111.90	110.67	111.04	81.332	2,927,600
2019-02-25	109.90	111.23	109.65	110.86	81.200	3,112,700
2019-02-22	111.89	111.89	107.85	110.36	80.131	4,085,000
2019-02-21	110.77	112.28	110.71	111.76	81.147	2,260,100
2019-02-20	110.93	111.16	110.40	111.07	80.646	3,346,700
2019-02-19	110.90	111.75	110.17	110.77	80.428	2,658,700
2019-02-15	110.93	111.95	109.62	110.87	80.501	4,273,400
2019-02-14	111.41	112.17	110.61	111.80	81.176	2,359,400
2019-02-13	111.00	112.06	110.48	112.01	81.329	2,731,500
2019-02-12	109.56	110.79	109.56	110.66	80.348	2,881,600
2019-02-11	108.21	109.02	107.89	108.93	79.092	2,765,300
2019-02-08	107.39	108.12	106.74	108.10	78.490	2,951,000
2019-02-07	108.35	108.95	107.39	107.94	78.373	3,395,700
2019-02-06	107.45	108.84	107.17	108.82	79.012	4,490,600
2019-02-05	106.81	107.71	106.04	107.66	78.170	3,690,400
2019-02-04	106.00	106.59	105.42	106.58	77.386	3,184,700
2019-02-01	105.72	106.50	105.26	106.09	77.030	3,526,100
2019-01-31	105.50	108.00	102.75	105.40	76.529	7,327,400
2019-01-30	101.89	102.05	100.25	101.19	73.472	4,013,000
2019-01-29	100.37	101.33	99.780	101.30	73.552	2,209,000
2019-01-28	99.870	100.62	98.910	100.33	72.848	3,126,200
2019-01-25	100.70	101.74	100.00	100.83	73.211	3,445,500
2019-01-24	100.36	100.64	98.830	99.700	72.391	2,807,000
2019-01-23	103.04	103.13	99.240	100.92	73.276	4,573,100
2019-01-22	101.50	103.00	101.15	102.68	74.554	5,593,900
2019-01-18	100.43	101.87	100.11	101.60	73.770	4,249,100
2019-01-17	96.950	99.650	96.800	99.580	72.303	4,004,300
2019-01-16	97.900	98.950	96.870	96.990	70.423	4,463,400
2019-01-15	99.140	99.140	96.820	97.560	70.837	4,777,100
2019-01-14	97.330	99.650	96.630	99.140	71.984	4,731,000
2019-01-11	98.290	98.960	97.310	97.910	71.091	5,282,800
2019-01-10	97.400	99.140	96.850	98.910	71.817	2,432,200
2019-01-09	97.590	98.330	97.160	97.920	71.098	3,678,200
2019-01-08	98.460	99.110	96.530	97.420	70.735	3,034,300
2019-01-07	97.480	98.150	96.180	97.410	70.728	3,795,700
2019-01-04	96.190	97.930	95.830	97.740	70.967	3,347,300
2019-01-03	96.470	96.650	94.190	94.450	68.579	2,705,000
2019-01-02	96.120	97.360	95.780	97.210	70.583	3,297,300
2018-12-31	96.860	97.560	96.440	97.530	70.815	2,656,700
2018-12-28	98.180	98.820	96.140	96.530	70.089	2,972,200
2018-12-27	95.240	97.780	94.080	97.780	70.996	4,335,500
2018-12-26	90.830	96.780	89.940	96.610	70.147	6,259,400
2018-12-24	93.030	93.350	89.890	89.890	65.268	2,728,300
2018-12-21	93.550	95.280	93.160	93.500	67.889	7,889,200
2018-12-20	94.480	95.780	92.690	93.940	68.208	5,200,000
2018-12-19	93.710	98.550	93.260	94.320	68.484	6,326,000
2018-12-18	97.880	99.070	96.700	97.280	70.633	3,404,700
2018-12-17	98.400	98.830	96.360	96.870	70.336	4,649,200
2018-12-14	99.870	100.04	97.540	98.660	71.635	4,532,200
2018-12-13	101.33	101.85	99.750	100.78	73.175	3,490,500
2018-12-12	104.67	104.90	101.17	101.21	73.487	4,453,700
2018-12-11	105.78	106.40	102.28	103.58	75.208	2,382,600
2018-12-10	104.66	105.49	100.89	104.40	75.803	3,993,400
2018-12-07	108.03	109.34	104.47	105.32	76.471	3,172,100
2018-12-06	106.14	108.10	105.38	108.04	78.446	4,269,600
2018-12-04	113.60	113.78	105.85	106.77	77.524	6,865,900
2018-12-03	116.62	117.29	113.78	115.27	83.696	3,529,800

← NewerPage 33 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.