United Parcel Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 104.38 | 107.21 | 104.21 | 105.99 | 101.19 | 10,939,800 |
| 2026-01-28 | 107.54 | 108.18 | 103.59 | 103.70 | 99.000 | 9,254,900 |
| 2026-01-27 | 106.68 | 112.67 | 104.75 | 107.20 | 102.34 | 14,449,300 |
| 2026-01-26 | 108.21 | 108.62 | 106.78 | 106.97 | 102.12 | 8,194,000 |
| 2026-01-23 | 109.56 | 109.71 | 107.56 | 107.98 | 103.09 | 4,049,600 |
| 2026-01-22 | 108.99 | 110.04 | 108.87 | 109.30 | 104.35 | 3,487,300 |
| 2026-01-21 | 107.49 | 109.32 | 107.10 | 108.48 | 103.56 | 3,950,700 |
| 2026-01-20 | 106.00 | 107.15 | 105.15 | 106.54 | 101.71 | 5,601,000 |
| 2026-01-16 | 108.08 | 108.65 | 106.82 | 106.91 | 102.06 | 4,669,300 |
| 2026-01-15 | 107.72 | 108.99 | 107.22 | 108.62 | 103.70 | 4,133,300 |
| 2026-01-14 | 106.49 | 107.98 | 106.32 | 107.40 | 102.53 | 4,042,200 |
| 2026-01-13 | 107.09 | 108.05 | 106.15 | 106.58 | 101.75 | 4,706,200 |
| 2026-01-12 | 107.86 | 108.66 | 107.17 | 108.03 | 103.13 | 4,335,900 |
| 2026-01-09 | 108.50 | 109.67 | 106.74 | 108.06 | 103.16 | 5,504,400 |
| 2026-01-08 | 104.61 | 107.95 | 104.13 | 106.97 | 102.12 | 6,294,100 |
| 2026-01-07 | 105.52 | 106.36 | 104.10 | 105.41 | 100.63 | 5,688,200 |
| 2026-01-06 | 102.08 | 105.24 | 102.08 | 105.22 | 100.45 | 6,936,000 |
| 2026-01-05 | 100.95 | 102.32 | 100.59 | 102.00 | 97.377 | 5,733,600 |
| 2026-01-02 | 99.300 | 101.21 | 98.410 | 101.02 | 96.441 | 5,032,000 |
| 2025-12-31 | 99.560 | 99.810 | 99.050 | 99.190 | 94.694 | 3,926,400 |
| 2025-12-30 | 99.720 | 100.17 | 99.490 | 99.640 | 95.124 | 3,397,900 |
| 2025-12-29 | 100.51 | 101.00 | 99.060 | 99.680 | 95.162 | 4,352,600 |
| 2025-12-26 | 100.52 | 100.89 | 99.950 | 100.54 | 95.983 | 2,856,700 |
| 2025-12-24 | 100.20 | 101.07 | 99.900 | 100.66 | 96.098 | 1,845,500 |
| 2025-12-23 | 100.69 | 100.90 | 99.880 | 100.19 | 95.649 | 4,645,300 |
| 2025-12-22 | 101.63 | 102.00 | 100.03 | 100.73 | 96.165 | 5,464,400 |
| 2025-12-19 | 101.11 | 102.19 | 100.12 | 101.92 | 97.301 | 17,317,500 |
| 2025-12-18 | 101.33 | 102.89 | 101.19 | 102.08 | 97.453 | 7,611,600 |
| 2025-12-17 | 100.18 | 101.40 | 99.910 | 100.96 | 96.384 | 5,978,800 |
| 2025-12-16 | 100.14 | 100.68 | 99.120 | 100.11 | 95.573 | 4,841,800 |
| 2025-12-15 | 101.00 | 101.26 | 99.750 | 100.07 | 95.534 | 5,061,700 |
| 2025-12-12 | 101.06 | 101.66 | 100.02 | 100.92 | 96.346 | 4,510,200 |
| 2025-12-11 | 100.11 | 101.20 | 99.000 | 100.48 | 95.926 | 5,264,200 |
| 2025-12-10 | 97.140 | 100.11 | 97.100 | 99.640 | 95.124 | 7,188,100 |
| 2025-12-09 | 95.600 | 97.190 | 95.530 | 96.970 | 92.575 | 4,738,300 |
| 2025-12-08 | 95.040 | 96.430 | 94.870 | 95.550 | 91.219 | 5,617,400 |
| 2025-12-05 | 95.000 | 95.850 | 94.580 | 94.870 | 90.570 | 5,523,600 |
| 2025-12-04 | 98.310 | 98.690 | 94.500 | 94.760 | 90.465 | 9,451,300 |
| 2025-12-03 | 96.060 | 98.250 | 95.890 | 98.210 | 93.759 | 7,259,000 |
| 2025-12-02 | 95.440 | 96.000 | 94.500 | 95.580 | 91.248 | 4,854,500 |
| 2025-12-01 | 95.540 | 96.660 | 95.030 | 95.220 | 90.904 | 4,772,500 |
| 2025-11-28 | 95.530 | 96.350 | 95.290 | 95.790 | 91.448 | 2,554,800 |
| 2025-11-26 | 94.250 | 95.800 | 93.760 | 95.670 | 91.334 | 4,685,800 |
| 2025-11-25 | 94.050 | 95.380 | 93.540 | 94.540 | 90.255 | 5,840,200 |
| 2025-11-24 | 94.700 | 94.750 | 93.350 | 93.560 | 89.319 | 6,554,600 |
| 2025-11-21 | 91.580 | 96.220 | 91.310 | 94.660 | 90.370 | 8,913,200 |
| 2025-11-20 | 92.780 | 93.840 | 90.840 | 90.870 | 86.751 | 7,452,700 |
| 2025-11-19 | 93.230 | 94.000 | 92.380 | 92.410 | 88.222 | 5,604,300 |
| 2025-11-18 | 93.600 | 93.680 | 92.070 | 92.830 | 88.623 | 6,347,800 |
| 2025-11-17 | 94.220 | 95.410 | 93.560 | 94.190 | 89.921 | 6,488,200 |
| 2025-11-14 | 95.710 | 96.710 | 95.160 | 95.980 | 90.064 | 6,583,000 |
| 2025-11-13 | 96.100 | 97.120 | 95.750 | 95.970 | 90.055 | 6,119,500 |
| 2025-11-12 | 95.550 | 96.500 | 95.350 | 96.180 | 90.252 | 5,814,500 |
| 2025-11-11 | 93.810 | 95.500 | 92.860 | 95.030 | 89.173 | 6,859,200 |
| 2025-11-10 | 95.840 | 95.920 | 92.050 | 93.060 | 87.324 | 9,771,900 |
| 2025-11-07 | 93.400 | 96.220 | 93.200 | 95.950 | 90.036 | 7,741,700 |
| 2025-11-06 | 93.100 | 93.920 | 92.630 | 93.600 | 87.831 | 6,571,800 |
| 2025-11-05 | 92.430 | 94.030 | 91.100 | 92.910 | 87.183 | 6,215,300 |
| 2025-11-04 | 93.750 | 94.600 | 92.880 | 93.250 | 87.502 | 6,457,700 |
| 2025-11-03 | 96.410 | 96.410 | 93.590 | 94.090 | 88.291 | 7,693,100 |
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.