United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-06	124.56	124.83	123.46	123.70	89.077	2,282,200
2018-09-05	124.00	124.99	123.49	124.66	89.768	2,368,300
2018-09-04	123.79	124.40	123.10	124.34	89.537	2,396,900
2018-08-31	122.87	123.13	121.86	122.88	88.486	2,188,500
2018-08-30	123.26	123.62	122.43	122.85	88.464	1,314,400
2018-08-29	122.96	123.51	122.40	123.47	88.911	1,528,000
2018-08-28	124.07	124.44	122.60	122.75	88.392	2,126,400
2018-08-27	122.90	124.07	122.85	123.85	89.185	2,641,100
2018-08-24	122.10	122.95	121.83	122.74	88.385	1,969,600
2018-08-23	121.85	122.23	121.14	121.71	87.644	1,263,600
2018-08-22	123.01	123.01	121.70	121.87	87.759	2,272,200
2018-08-21	122.50	123.22	122.21	123.01	88.580	2,594,900
2018-08-20	121.80	122.94	121.70	122.55	88.248	2,272,500
2018-08-17	120.45	121.88	119.98	121.80	87.708	2,384,200
2018-08-16	120.48	121.60	119.89	121.11	86.556	2,126,800
2018-08-15	118.48	120.48	117.86	120.05	85.799	2,619,100
2018-08-14	118.26	120.15	118.26	118.98	85.034	1,914,800
2018-08-13	119.22	119.48	117.72	118.16	84.448	2,339,100
2018-08-10	120.52	120.79	119.00	119.27	85.241	2,341,400
2018-08-09	120.23	121.85	120.13	120.87	86.385	2,050,100
2018-08-08	120.01	120.79	119.81	120.58	86.177	1,603,100
2018-08-07	119.52	120.14	118.64	120.01	85.770	1,957,400
2018-08-06	118.85	119.93	118.85	119.54	85.434	1,603,400
2018-08-03	118.62	119.34	118.20	119.15	85.155	1,912,900
2018-08-02	119.00	119.20	118.03	118.60	84.762	1,653,500
2018-08-01	119.89	120.00	117.80	119.36	85.305	1,913,000
2018-07-31	119.62	121.36	119.31	119.89	85.684	2,395,100
2018-07-30	118.81	119.94	118.54	118.71	84.841	2,020,400
2018-07-27	119.24	119.24	118.15	118.66	84.805	2,094,700
2018-07-26	119.99	120.68	118.05	118.87	84.955	3,630,300
2018-07-25	112.25	120.44	112.25	120.20	85.906	6,725,700
2018-07-24	113.34	113.67	111.95	112.44	80.360	2,646,000
2018-07-23	112.47	113.00	112.20	112.71	80.553	1,871,000
2018-07-20	112.02	112.55	111.75	112.07	80.095	1,776,000
2018-07-19	111.89	112.90	111.45	112.84	80.646	2,457,900
2018-07-18	110.96	112.63	110.81	112.16	80.160	2,798,600
2018-07-17	110.66	111.18	109.66	111.07	79.381	2,102,400
2018-07-16	111.13	111.57	109.84	110.65	79.081	4,288,800
2018-07-13	108.37	109.41	107.93	108.97	77.880	1,997,900
2018-07-12	108.08	109.03	107.81	108.53	77.565	1,920,100
2018-07-11	107.70	108.17	107.04	107.33	76.708	1,765,000
2018-07-10	108.70	108.97	107.97	108.51	77.551	1,503,900
2018-07-09	106.30	108.72	106.27	108.59	77.608	2,103,600
2018-07-06	106.48	106.69	105.12	106.03	75.779	2,022,400
2018-07-05	105.99	106.34	104.94	106.29	75.964	2,866,800
2018-07-03	106.26	106.85	105.46	105.76	75.586	1,145,700
2018-07-02	105.87	106.47	105.42	105.88	75.671	2,252,300
2018-06-29	106.30	107.25	106.15	106.23	75.922	3,409,300
2018-06-28	106.75	106.95	105.10	105.88	75.671	6,173,000
2018-06-27	109.67	110.16	108.25	108.38	77.458	2,940,800
2018-06-26	110.39	110.70	109.20	109.57	78.309	2,332,300
2018-06-25	113.04	113.04	109.39	110.20	78.759	4,044,300
2018-06-22	114.90	115.79	113.63	113.70	81.260	3,536,300
2018-06-21	113.66	114.07	112.32	113.42	81.060	2,721,900
2018-06-20	114.75	114.78	113.53	113.65	81.225	3,112,600
2018-06-19	116.00	116.00	114.11	114.82	82.061	2,739,000
2018-06-18	116.19	117.30	115.80	116.77	83.454	2,177,100
2018-06-15	116.61	117.36	116.05	116.77	83.454	4,286,900
2018-06-14	117.44	117.73	116.55	117.19	83.755	1,869,300
2018-06-13	118.49	118.60	117.11	117.33	83.855	1,668,400

← NewerPage 35 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.