United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	113.74	115.44	113.19	115.29	83.710	3,564,200
2018-11-29	113.11	113.93	112.36	113.26	82.236	1,998,400
2018-11-28	111.64	113.62	110.93	113.55	82.447	2,322,000
2018-11-27	110.11	111.56	109.63	111.51	80.966	1,933,800
2018-11-26	109.91	110.92	109.04	110.64	80.334	3,400,000
2018-11-23	108.83	109.98	108.25	108.69	78.918	835,900
2018-11-21	109.00	109.71	108.49	108.77	78.976	1,660,600
2018-11-20	110.29	110.80	108.03	108.51	78.787	3,485,400
2018-11-19	110.11	111.91	109.89	111.29	80.806	2,932,500
2018-11-16	109.44	110.79	108.81	110.09	79.935	2,583,900
2018-11-15	108.97	110.99	107.40	110.45	79.535	3,303,700
2018-11-14	110.46	112.07	108.37	109.50	78.851	2,964,400
2018-11-13	108.07	110.52	108.00	109.40	78.779	3,578,300
2018-11-12	109.75	110.45	107.48	107.72	77.569	1,810,300
2018-11-09	111.89	112.13	109.22	109.51	78.858	3,377,000
2018-11-08	110.84	111.95	110.75	111.50	80.291	2,566,400
2018-11-07	109.24	111.32	108.01	111.13	80.025	3,720,900
2018-11-06	106.76	108.89	106.46	108.65	78.239	2,582,900
2018-11-05	106.42	107.45	106.03	106.82	76.921	2,445,600
2018-11-02	107.10	107.67	105.48	105.99	76.324	2,854,000
2018-11-01	106.89	108.16	105.94	107.52	77.425	2,897,800
2018-10-31	108.25	109.02	106.46	106.54	76.720	3,620,800
2018-10-30	105.45	107.55	104.71	107.07	77.101	3,047,400
2018-10-29	106.56	107.43	103.83	105.13	75.704	3,355,100
2018-10-26	106.50	107.14	104.44	105.31	75.834	3,965,200
2018-10-25	107.05	109.24	105.61	107.82	77.641	4,269,800
2018-10-24	111.07	112.14	107.46	107.93	77.721	5,794,600
2018-10-23	114.28	115.68	112.95	114.24	82.264	3,120,200
2018-10-22	116.19	116.34	114.73	115.64	83.273	2,358,900
2018-10-19	114.73	116.78	114.00	116.49	83.885	2,460,000
2018-10-18	117.59	117.75	114.18	114.73	82.617	2,270,000
2018-10-17	117.33	118.05	115.93	118.01	84.979	2,104,400
2018-10-16	116.50	117.70	115.75	117.48	84.597	2,681,100
2018-10-15	115.37	116.63	115.26	115.77	83.366	2,648,300
2018-10-12	115.55	116.57	113.69	115.64	83.273	2,993,000
2018-10-11	117.33	117.81	113.17	113.76	81.919	5,239,800
2018-10-10	117.34	118.25	116.32	116.65	84.000	4,669,000
2018-10-09	118.26	118.70	117.43	117.92	84.914	4,652,400
2018-10-08	117.11	119.22	116.96	118.78	85.534	2,867,100
2018-10-05	117.46	118.14	116.24	117.24	84.425	2,039,200
2018-10-04	117.48	118.34	116.30	117.31	84.475	1,799,800
2018-10-03	117.50	118.54	117.41	117.78	84.814	1,802,900
2018-10-02	117.48	117.55	116.64	116.99	84.245	1,336,100
2018-10-01	118.55	118.86	117.19	117.46	84.583	1,820,200
2018-09-28	116.46	116.86	115.73	116.75	84.072	2,641,800
2018-09-27	116.50	117.34	116.19	116.73	84.057	1,599,800
2018-09-26	116.26	117.35	116.25	116.70	84.036	2,220,600
2018-09-25	117.64	117.75	115.97	116.26	83.719	2,108,700
2018-09-24	118.30	118.68	117.06	117.33	84.489	1,889,400
2018-09-21	119.41	120.05	118.43	118.49	85.325	4,348,400
2018-09-20	118.93	119.60	118.55	119.12	85.778	1,905,500
2018-09-19	118.30	118.79	117.87	118.25	85.152	1,944,800
2018-09-18	118.70	119.68	117.35	118.24	85.145	2,851,300
2018-09-17	120.58	121.02	118.64	119.09	85.757	2,945,200
2018-09-14	120.30	120.86	119.01	120.39	86.693	3,730,600
2018-09-13	123.09	124.95	119.06	119.70	86.196	5,029,200
2018-09-12	122.91	123.96	122.60	123.30	88.788	3,243,100
2018-09-11	123.85	124.30	122.85	123.07	88.623	2,260,400
2018-09-10	123.69	125.09	123.45	124.34	89.537	2,458,000
2018-09-07	123.39	124.39	122.17	122.99	88.565	2,530,000

← NewerPage 34 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.