United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-16	109.57	111.20	109.57	110.91	78.648	5,679,200
2018-03-15	109.04	110.01	108.91	109.72	77.804	2,718,300
2018-03-14	110.03	110.17	108.52	108.76	77.123	2,310,900
2018-03-13	109.70	110.56	109.12	109.33	77.527	3,517,900
2018-03-12	110.22	110.75	108.89	108.91	77.229	3,124,800
2018-03-09	109.53	110.42	108.91	110.38	78.272	3,201,900
2018-03-08	109.41	110.54	106.97	108.80	77.151	6,079,000
2018-03-07	109.02	109.55	107.83	109.21	77.442	7,097,600
2018-03-06	107.49	110.04	106.31	109.80	77.861	8,590,500
2018-03-05	105.34	106.17	104.63	105.81	75.031	4,997,400
2018-03-02	105.76	106.30	104.37	105.37	74.719	4,670,600
2018-03-01	104.96	109.29	103.95	106.43	75.471	8,701,900
2018-02-28	106.40	106.60	104.38	104.41	74.038	3,729,200
2018-02-27	108.24	108.56	105.68	105.69	74.946	3,605,100
2018-02-26	106.70	108.44	106.01	108.07	76.634	4,092,400
2018-02-23	104.40	105.62	104.34	105.61	74.889	4,417,000
2018-02-22	105.35	106.48	104.65	105.08	74.514	3,357,000
2018-02-21	104.74	107.05	104.51	104.70	74.244	5,516,000
2018-02-20	106.25	106.65	104.33	104.71	74.251	5,228,600
2018-02-16	107.11	107.66	105.90	106.40	75.450	6,119,600
2018-02-15	107.15	108.33	105.52	108.31	76.159	5,535,100
2018-02-14	106.69	107.10	105.09	106.60	74.956	6,504,000
2018-02-13	105.99	108.77	105.50	107.56	75.631	7,557,900
2018-02-12	107.00	107.08	105.41	106.31	74.752	6,677,300
2018-02-09	108.10	108.11	103.81	106.39	74.809	11,369,600
2018-02-08	111.76	112.50	109.23	109.28	76.841	6,999,100
2018-02-07	112.39	113.26	111.62	111.91	78.690	7,219,700
2018-02-06	112.62	115.89	109.68	112.71	79.253	11,749,100
2018-02-05	115.89	116.31	113.21	113.30	79.667	8,119,600
2018-02-02	118.99	119.14	115.52	116.47	81.896	9,235,600
2018-02-01	119.22	121.00	118.07	119.51	84.034	14,405,900
2018-01-31	128.50	128.97	126.25	127.32	89.526	5,788,300
2018-01-30	130.37	130.74	128.10	128.11	90.081	4,124,900
2018-01-29	132.76	133.56	130.61	130.64	91.860	2,753,800
2018-01-26	131.21	132.72	131.04	132.72	93.323	2,044,500
2018-01-25	131.96	131.97	129.71	131.29	92.317	3,166,800
2018-01-24	132.51	132.96	130.15	131.69	92.598	2,862,900
2018-01-23	132.87	132.87	130.91	132.07	92.866	2,952,700
2018-01-22	132.52	132.99	131.14	132.86	93.421	3,100,000
2018-01-19	133.86	134.02	131.92	133.08	93.576	3,891,700
2018-01-18	134.65	135.53	133.53	133.59	93.934	3,371,100
2018-01-17	133.53	134.30	132.39	134.01	94.230	3,508,800
2018-01-16	134.41	134.71	131.76	132.88	93.435	4,126,500
2018-01-12	133.45	134.33	133.00	134.09	94.286	4,212,500
2018-01-11	130.36	133.77	130.02	133.46	93.843	4,252,300
2018-01-10	128.52	130.46	128.49	129.79	91.262	2,927,900
2018-01-09	129.23	130.00	128.86	129.11	90.784	2,957,700
2018-01-08	128.11	129.52	127.74	129.17	90.826	3,243,000
2018-01-05	127.82	128.66	125.77	127.62	89.737	3,699,200
2018-01-04	127.01	128.95	126.71	127.23	89.462	5,473,100
2018-01-03	124.15	126.69	123.90	126.41	88.886	5,655,600
2018-01-02	120.04	123.71	119.61	123.67	86.959	5,413,000
2017-12-29	119.05	120.32	119.00	119.15	83.781	2,614,400
2017-12-28	119.49	119.56	118.51	119.05	83.711	1,367,300
2017-12-27	118.20	119.13	118.05	119.08	83.732	1,508,000
2017-12-26	118.94	119.08	118.09	118.26	83.155	1,309,100
2017-12-22	119.00	119.00	118.21	118.64	83.422	1,933,400
2017-12-21	118.85	118.85	117.50	118.58	83.380	3,377,700
2017-12-20	120.68	120.73	118.22	118.33	83.204	3,420,000
2017-12-19	119.16	119.49	118.55	119.00	83.675	2,111,200

← NewerPage 37 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.