United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-18	118.78	119.92	118.61	118.81	83.542	2,581,000
2017-12-15	117.45	118.60	117.31	118.00	82.972	4,997,200
2017-12-14	118.34	118.34	116.33	116.84	82.157	2,817,400
2017-12-13	118.48	119.33	118.04	118.40	83.253	2,738,500
2017-12-12	117.91	118.88	117.61	118.16	83.085	2,541,000
2017-12-11	118.08	119.41	117.56	118.05	83.007	2,765,500
2017-12-08	120.06	120.13	117.89	119.56	84.069	3,030,400
2017-12-07	118.36	120.02	117.85	119.73	84.189	3,280,000
2017-12-06	118.44	119.95	117.97	118.29	83.176	3,347,000
2017-12-05	123.83	124.00	120.28	120.37	84.639	3,690,900
2017-12-04	122.10	125.16	122.10	123.72	86.994	4,535,000
2017-12-01	121.89	121.89	119.10	120.31	84.597	3,141,900
2017-11-30	119.04	122.00	119.03	121.45	85.398	5,654,200
2017-11-29	118.34	119.26	115.33	119.04	83.704	4,122,100
2017-11-28	115.11	115.43	114.39	115.19	80.996	2,025,800
2017-11-27	113.42	114.66	113.37	114.54	80.539	3,060,500
2017-11-24	114.00	114.19	112.96	113.14	79.555	891,700
2017-11-22	113.93	114.19	113.59	113.77	79.998	1,846,200
2017-11-21	113.05	114.14	112.80	113.92	80.103	2,205,400
2017-11-20	113.18	113.51	112.82	113.20	79.597	2,811,100
2017-11-17	113.33	113.50	112.56	112.94	79.414	2,155,400
2017-11-16	113.69	114.21	112.97	113.70	79.949	2,518,400
2017-11-15	113.75	114.29	112.66	112.89	79.379	2,153,400
2017-11-14	114.30	114.50	113.67	114.07	80.209	3,238,200
2017-11-13	114.07	114.86	113.53	114.81	80.729	3,301,300
2017-11-10	111.57	113.27	111.30	113.23	79.618	2,840,000
2017-11-09	112.83	113.00	111.72	112.55	78.556	2,713,900
2017-11-08	113.66	113.70	112.65	113.13	78.961	2,371,900
2017-11-07	113.83	114.86	113.63	113.95	79.534	2,730,400
2017-11-06	115.58	116.00	113.60	113.92	79.513	3,351,100
2017-11-03	116.87	116.87	115.17	115.46	80.588	2,957,600
2017-11-02	117.62	117.75	115.04	116.87	81.572	3,522,300
2017-11-01	117.94	118.17	117.18	117.46	81.983	2,088,600
2017-10-31	118.50	118.79	117.45	117.53	82.032	2,499,000
2017-10-30	120.52	120.52	117.84	118.09	82.423	3,442,000
2017-10-27	119.31	121.75	119.31	120.75	84.280	3,638,300
2017-10-26	118.29	120.79	117.00	119.33	83.289	4,104,500
2017-10-25	119.58	119.74	118.44	118.55	82.744	3,397,000
2017-10-24	120.18	120.42	119.62	119.70	83.547	1,845,600
2017-10-23	120.24	120.41	119.63	119.68	83.533	2,052,200
2017-10-20	119.59	120.43	119.51	119.76	83.589	2,427,600
2017-10-19	117.68	119.53	117.68	119.42	83.351	2,119,600
2017-10-18	117.41	118.77	117.41	118.15	82.465	2,089,300
2017-10-17	118.00	118.23	117.40	117.68	82.137	1,484,400
2017-10-16	118.61	118.69	117.46	118.34	82.598	1,247,300
2017-10-13	120.04	120.11	118.24	118.36	82.612	1,665,500
2017-10-12	118.80	120.02	118.65	119.57	83.456	2,290,300
2017-10-11	118.12	118.92	117.95	118.92	83.002	1,810,000
2017-10-10	117.63	118.60	117.27	118.12	82.444	2,064,200
2017-10-09	118.14	118.62	116.92	117.15	81.767	1,839,200
2017-10-06	117.99	118.73	117.40	117.70	82.151	2,828,300
2017-10-05	116.78	118.20	116.52	118.20	82.500	4,480,300
2017-10-04	119.51	119.62	118.68	119.00	83.058	2,309,700
2017-10-03	120.33	120.57	119.51	119.71	83.554	1,857,000
2017-10-02	120.00	120.80	119.86	120.79	84.308	1,989,900
2017-09-29	119.56	120.42	119.43	120.09	83.819	2,445,800
2017-09-28	118.56	119.72	118.32	119.61	83.484	1,629,300
2017-09-27	118.69	119.17	118.38	118.62	82.793	2,302,400
2017-09-26	118.02	119.00	116.99	118.92	83.002	2,870,700
2017-09-25	118.07	118.29	117.16	118.22	82.514	2,361,100

← NewerPage 38 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.