United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-22	117.39	118.05	117.14	117.67	82.130	1,883,300
2017-09-21	117.83	118.00	117.08	117.26	81.844	1,765,700
2017-09-20	116.96	118.39	116.65	117.83	82.242	3,481,800
2017-09-19	117.59	117.98	116.89	116.97	81.641	2,002,700
2017-09-18	117.93	118.36	117.40	117.59	82.074	2,292,400
2017-09-15	117.36	118.00	117.10	117.90	82.291	3,411,300
2017-09-14	116.70	117.48	116.50	117.38	81.928	2,102,800
2017-09-13	116.84	117.65	116.66	117.06	81.704	2,302,600
2017-09-12	116.23	117.53	115.98	117.15	81.767	2,151,700
2017-09-11	115.50	116.37	115.31	116.20	81.104	2,021,500
2017-09-08	114.61	115.41	114.06	115.05	80.301	1,645,400
2017-09-07	113.88	114.78	113.88	114.67	80.036	1,616,300
2017-09-06	114.25	114.56	113.73	113.81	79.436	2,144,400
2017-09-05	114.11	114.37	113.54	113.92	79.513	1,771,500
2017-09-01	114.72	115.04	114.39	114.39	79.841	1,548,400
2017-08-31	115.47	115.47	113.89	114.36	79.820	3,262,200
2017-08-30	114.88	115.64	114.87	114.97	80.245	1,968,500
2017-08-29	113.55	115.01	112.96	114.89	80.190	2,083,100
2017-08-28	113.79	114.06	113.58	113.79	79.422	1,928,000
2017-08-25	113.74	114.11	113.33	113.40	79.150	2,015,100
2017-08-24	113.84	113.96	113.24	113.35	79.115	1,147,500
2017-08-23	114.12	114.12	113.26	113.55	79.254	1,528,400
2017-08-22	114.00	114.84	113.84	114.60	79.987	1,594,100
2017-08-21	113.34	114.20	113.18	113.83	79.450	1,455,200
2017-08-18	112.93	114.20	112.68	113.34	79.108	2,249,300
2017-08-17	114.60	114.81	112.91	112.92	78.815	2,439,900
2017-08-16	114.27	115.34	114.22	114.76	80.099	2,196,300
2017-08-15	113.68	114.43	113.50	114.18	79.694	1,985,800
2017-08-14	112.18	113.79	112.09	113.69	79.352	2,424,900
2017-08-11	111.49	112.48	111.29	111.44	77.782	2,077,900
2017-08-10	111.54	111.82	110.89	110.92	77.419	2,058,200
2017-08-09	111.97	112.50	111.72	112.41	77.879	1,888,700
2017-08-08	113.00	113.20	111.80	111.89	77.519	2,809,500
2017-08-07	112.00	112.03	111.42	111.86	77.498	1,696,000
2017-08-04	111.62	112.09	111.12	112.05	77.630	2,185,400
2017-08-03	110.97	111.78	110.83	111.52	77.263	2,515,300
2017-08-02	109.87	111.45	109.85	111.26	77.083	2,256,100
2017-08-01	110.80	110.80	109.65	110.17	76.327	2,663,500
2017-07-31	110.04	111.00	109.96	110.29	76.411	3,564,200
2017-07-28	108.38	109.91	107.93	109.66	75.974	4,274,800
2017-07-27	111.00	111.00	106.98	107.79	74.679	7,446,500
2017-07-26	113.54	113.64	112.18	112.29	77.796	2,978,400
2017-07-25	112.83	113.76	112.42	113.22	78.441	2,219,400
2017-07-24	112.48	112.58	111.98	112.15	77.699	2,296,000
2017-07-21	112.35	113.10	112.15	112.68	78.066	1,772,900
2017-07-20	113.21	113.21	112.43	112.58	77.997	2,237,100
2017-07-19	111.72	112.99	111.26	112.99	78.281	2,541,800
2017-07-18	111.96	112.15	111.53	111.83	77.478	2,142,400
2017-07-17	111.88	112.26	111.38	112.03	77.616	2,615,100
2017-07-14	111.03	112.61	110.85	112.41	77.879	3,275,700
2017-07-13	110.42	111.58	110.18	111.16	77.013	2,285,900
2017-07-12	110.63	111.11	110.14	110.57	76.605	2,196,000
2017-07-11	110.25	110.37	109.56	110.07	76.258	1,785,900
2017-07-10	110.09	110.59	109.79	110.21	76.355	1,698,700
2017-07-07	109.44	110.62	109.16	110.36	76.459	1,742,700
2017-07-06	110.11	110.35	109.09	109.24	75.683	1,637,200
2017-07-05	110.57	111.15	110.24	110.52	76.570	1,628,700
2017-07-03	110.90	111.63	110.58	110.61	76.632	1,288,200
2017-06-30	110.21	111.01	109.75	110.59	76.618	2,178,100
2017-06-29	109.72	110.24	109.42	109.78	76.057	2,208,800

← NewerPage 39 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.