United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-28	110.39	110.88	109.60	110.08	76.265	2,996,400
2017-06-27	110.72	111.44	109.67	109.67	75.981	2,154,600
2017-06-26	110.66	111.55	110.51	111.01	76.909	2,199,700
2017-06-23	109.22	111.30	108.96	110.27	76.397	4,352,100
2017-06-22	108.76	109.55	108.68	109.07	75.565	1,613,600
2017-06-21	109.82	109.86	108.87	109.19	75.649	2,796,900
2017-06-20	110.85	110.87	109.59	109.61	75.940	2,081,000
2017-06-19	110.79	111.18	110.22	110.87	76.812	2,150,900
2017-06-16	110.56	111.08	110.03	110.59	76.618	4,107,600
2017-06-15	108.82	110.33	108.82	110.26	76.390	2,311,600
2017-06-14	109.93	110.23	109.06	109.39	75.787	2,434,300
2017-06-13	109.06	109.99	108.95	109.85	76.106	2,507,300
2017-06-12	107.03	108.95	107.03	108.94	75.475	3,337,500
2017-06-09	106.51	107.06	105.93	107.03	74.152	2,834,200
2017-06-08	106.68	107.18	106.22	106.75	73.958	2,322,100
2017-06-07	107.41	107.49	106.28	106.68	73.910	2,442,300
2017-06-06	107.83	107.94	107.35	107.43	74.429	2,593,900
2017-06-05	107.49	108.48	107.25	107.95	74.789	2,619,900
2017-06-02	107.74	108.88	106.97	107.67	74.595	4,182,800
2017-06-01	106.49	108.10	105.70	107.66	74.589	4,832,300
2017-05-31	107.10	107.19	105.33	105.97	73.418	5,007,300
2017-05-30	105.51	107.41	105.27	106.81	74.000	2,400,800
2017-05-26	105.81	106.09	105.53	105.87	73.348	1,826,000
2017-05-25	105.18	105.99	105.03	105.94	73.397	2,391,800
2017-05-24	103.82	104.81	103.73	104.72	72.552	1,865,300
2017-05-23	103.67	104.32	103.39	104.20	72.191	2,099,600
2017-05-22	103.35	104.04	103.11	103.78	71.900	1,916,000
2017-05-19	103.24	103.89	103.01	103.42	71.651	2,361,200
2017-05-18	102.94	103.64	102.12	103.19	71.492	2,890,800
2017-05-17	104.50	104.50	102.78	102.87	71.270	3,073,100
2017-05-16	105.29	105.36	103.93	104.50	72.399	2,458,300
2017-05-15	104.55	105.48	104.22	105.29	72.947	2,592,900
2017-05-12	103.80	104.31	103.65	104.13	72.143	2,052,300
2017-05-11	104.13	104.25	102.98	104.15	72.157	3,076,700
2017-05-10	106.07	106.13	104.77	105.10	72.240	3,713,100
2017-05-09	107.56	107.66	106.09	106.51	73.209	2,336,500
2017-05-08	107.36	107.59	106.73	107.52	73.903	2,508,200
2017-05-05	107.32	107.56	107.02	107.43	73.841	2,221,500
2017-05-04	107.41	107.83	106.60	107.05	73.580	1,744,300
2017-05-03	106.89	107.47	106.59	107.35	73.786	1,909,000
2017-05-02	106.61	107.12	106.56	106.92	73.491	1,908,800
2017-05-01	107.42	107.42	106.51	106.54	73.230	1,976,600
2017-04-28	109.00	109.30	107.08	107.46	73.862	3,112,000
2017-04-27	107.80	109.28	105.58	108.83	74.804	4,672,800
2017-04-26	107.23	108.59	106.96	107.62	73.972	4,565,600
2017-04-25	107.09	107.82	107.08	107.36	73.793	2,626,100
2017-04-24	106.75	107.23	106.28	106.97	73.525	2,441,500
2017-04-21	105.71	106.13	105.45	105.77	72.700	3,040,600
2017-04-20	104.75	105.74	104.57	105.53	72.535	2,424,700
2017-04-19	104.58	105.09	104.33	104.46	71.800	2,047,100
2017-04-18	104.52	104.74	103.56	104.10	71.553	3,042,300
2017-04-17	104.06	104.87	103.92	104.87	72.082	1,723,800
2017-04-13	104.18	104.56	103.70	103.74	71.305	2,840,900
2017-04-12	105.06	105.34	104.18	104.23	71.642	3,036,000
2017-04-11	106.15	106.16	105.23	105.75	72.687	3,029,400
2017-04-10	105.45	106.88	105.37	106.42	73.147	3,687,700
2017-04-07	106.31	106.60	104.91	104.99	72.164	3,212,200
2017-04-06	106.77	106.94	106.51	106.67	73.319	2,824,600
2017-04-05	106.94	107.78	106.54	106.74	73.367	2,622,900
2017-04-04	106.30	106.70	105.70	106.63	73.292	2,138,600

← NewerPage 40 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.