United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	117.61	119.17	117.32	118.34	84.576	3,414,600
2018-06-11	116.60	117.75	116.56	116.85	83.512	2,004,700
2018-06-08	116.15	116.65	115.74	116.60	83.333	2,879,800
2018-06-07	117.17	117.34	115.80	116.19	83.040	3,106,400
2018-06-06	117.00	117.51	115.90	117.02	83.633	2,783,700
2018-06-05	116.80	117.78	116.55	116.81	83.483	3,341,000
2018-06-04	117.61	118.27	116.92	116.97	83.597	2,248,500
2018-06-01	116.69	117.29	116.32	117.25	83.797	2,237,800
2018-05-31	116.46	116.83	115.91	116.12	82.990	5,893,000
2018-05-30	114.12	116.75	113.91	116.69	83.397	2,911,700
2018-05-29	114.87	114.95	113.01	113.83	81.353	2,724,100
2018-05-25	115.49	115.90	115.20	115.49	82.540	1,583,600
2018-05-24	115.38	115.81	114.41	115.63	82.640	2,303,400
2018-05-23	114.85	115.42	113.78	115.28	82.390	2,013,600
2018-05-22	117.01	117.14	115.29	115.36	82.447	2,027,100
2018-05-21	116.00	117.28	115.50	117.08	83.676	3,333,300
2018-05-18	115.67	115.93	115.10	115.38	82.461	2,450,900
2018-05-17	116.59	117.44	116.40	116.59	82.675	3,697,200
2018-05-16	115.54	116.67	115.53	116.32	82.484	1,970,000
2018-05-15	115.78	116.47	114.85	115.61	81.980	3,480,400
2018-05-14	117.95	118.77	116.12	116.34	82.498	4,618,600
2018-05-11	113.94	115.99	113.72	115.45	81.867	3,388,100
2018-05-10	111.93	114.12	111.54	113.99	80.832	2,477,900
2018-05-09	111.34	111.69	110.32	111.40	78.995	3,205,400
2018-05-08	112.00	113.21	110.63	111.27	78.903	2,848,700
2018-05-07	111.79	112.75	111.47	112.12	79.506	2,583,800
2018-05-04	109.19	111.81	108.81	111.31	78.931	2,412,800
2018-05-03	110.78	110.97	108.16	109.81	77.868	4,079,400
2018-05-02	112.08	112.25	110.58	111.15	78.818	3,563,800
2018-05-01	113.55	113.90	111.48	112.45	79.740	4,376,200
2018-04-30	114.18	114.46	112.86	113.50	80.484	4,479,400
2018-04-27	113.07	114.00	112.73	113.99	80.832	4,557,400
2018-04-26	108.05	114.28	107.71	113.28	80.328	7,309,000
2018-04-25	107.98	108.88	107.41	108.66	77.052	3,195,100
2018-04-24	109.15	109.57	107.30	108.22	76.740	3,626,100
2018-04-23	108.70	109.22	108.42	109.11	77.371	2,246,600
2018-04-20	109.91	109.91	107.99	108.55	76.974	3,632,400
2018-04-19	110.70	110.70	108.99	109.68	77.775	2,737,200
2018-04-18	109.87	111.03	108.61	110.90	78.641	3,559,500
2018-04-17	109.54	109.85	108.66	109.52	77.662	2,832,900
2018-04-16	108.30	109.39	108.16	109.25	77.471	4,595,600
2018-04-13	107.48	108.34	106.60	107.25	76.052	3,970,800
2018-04-12	106.59	107.64	106.53	106.99	75.868	2,000,000
2018-04-11	105.24	106.75	105.05	106.09	75.230	1,623,900
2018-04-10	105.56	106.85	105.56	106.02	75.180	2,751,100
2018-04-09	105.56	106.26	104.36	104.60	74.173	3,938,500
2018-04-06	106.48	106.63	104.39	105.33	74.691	4,397,200
2018-04-05	106.61	107.37	105.35	107.18	76.003	3,154,700
2018-04-04	103.81	106.47	103.33	106.41	75.457	3,832,800
2018-04-03	104.41	105.62	103.76	105.54	74.840	4,453,200
2018-04-02	104.33	105.43	102.40	103.84	73.634	4,594,400
2018-03-29	103.24	105.83	103.15	104.66	74.216	3,813,400
2018-03-28	102.32	103.68	101.70	102.68	72.812	3,811,400
2018-03-27	103.77	104.66	101.69	102.17	72.450	3,850,200
2018-03-26	103.06	103.92	101.90	103.70	73.535	3,836,100
2018-03-23	104.89	105.00	101.45	101.66	72.088	4,278,800
2018-03-22	106.73	107.12	104.26	104.45	74.067	4,150,000
2018-03-21	108.19	109.58	107.64	107.65	76.336	2,805,100
2018-03-20	108.64	109.33	107.52	108.03	76.605	2,513,000
2018-03-19	110.30	110.89	107.44	108.46	76.910	3,351,200

← NewerPage 36 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.