United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-03	107.66	107.73	106.08	106.40	73.133	2,645,900
2017-03-31	106.48	107.70	106.48	107.30	73.752	2,478,100
2017-03-30	105.81	106.84	105.35	106.66	73.312	1,721,600
2017-03-29	105.65	106.35	105.46	106.03	72.879	1,889,300
2017-03-28	104.72	106.52	104.50	106.19	72.989	3,191,600
2017-03-27	104.48	104.98	103.75	104.78	72.020	2,148,400
2017-03-24	105.69	105.84	104.80	105.05	72.206	2,526,900
2017-03-23	106.53	106.89	105.37	105.65	72.618	2,414,200
2017-03-22	106.96	107.17	105.88	106.52	73.216	2,282,200
2017-03-21	107.51	108.14	106.37	106.51	73.209	3,088,500
2017-03-20	108.05	108.20	106.93	107.12	73.628	2,370,900
2017-03-17	107.91	108.97	107.65	108.15	74.336	4,412,200
2017-03-16	107.80	107.92	107.29	107.80	74.096	2,409,400
2017-03-15	107.29	108.29	106.85	107.74	74.054	3,253,800
2017-03-14	107.19	107.42	106.44	106.83	73.429	2,748,900
2017-03-13	106.53	107.50	106.31	107.49	73.883	2,644,500
2017-03-10	106.27	106.85	105.75	106.73	73.360	2,957,100
2017-03-09	106.13	106.24	105.62	105.90	72.790	2,301,000
2017-03-08	105.64	106.11	105.24	105.73	72.673	2,269,800
2017-03-07	106.00	106.39	105.51	105.64	72.611	2,186,500
2017-03-06	105.52	106.37	105.23	106.10	72.927	2,481,900
2017-03-03	106.13	106.60	105.76	105.93	72.810	2,732,500
2017-03-02	106.99	106.99	105.86	105.95	72.824	2,490,900
2017-03-01	106.97	107.38	106.69	106.87	73.456	3,386,200
2017-02-28	106.68	106.99	105.48	105.76	72.694	3,793,900
2017-02-27	106.14	106.77	105.75	106.73	73.360	2,776,200
2017-02-24	104.86	106.19	104.77	106.18	72.982	2,717,400
2017-02-23	106.00	106.09	104.89	105.09	72.233	3,976,300
2017-02-22	105.44	106.83	105.24	105.62	72.597	5,234,400
2017-02-21	106.90	107.87	106.60	107.72	74.041	3,822,500
2017-02-17	106.96	107.05	106.41	106.90	73.477	2,919,000
2017-02-16	108.10	108.13	106.66	107.22	73.697	5,150,000
2017-02-15	108.87	109.17	108.28	109.02	74.364	2,843,000
2017-02-14	108.68	109.34	107.62	108.99	74.343	5,878,800
2017-02-13	107.66	108.53	107.53	108.50	74.009	3,877,700
2017-02-10	106.50	107.50	106.26	107.34	73.218	4,012,800
2017-02-09	106.16	107.01	106.02	106.46	72.618	2,416,000
2017-02-08	105.81	106.40	105.51	106.16	72.413	3,398,500
2017-02-07	106.38	106.49	105.31	105.69	72.092	3,589,500
2017-02-06	106.62	107.00	105.75	106.06	72.345	3,444,300
2017-02-03	105.70	107.20	105.33	106.95	72.952	4,859,700
2017-02-02	105.29	105.70	104.41	105.10	71.690	4,353,400
2017-02-01	107.79	108.55	103.23	105.35	71.860	14,684,600
2017-01-31	111.81	111.81	108.68	109.13	74.439	12,755,500
2017-01-30	117.91	117.92	116.26	117.03	79.827	2,910,300
2017-01-27	117.00	118.19	116.59	118.09	80.551	2,283,800
2017-01-26	116.97	117.36	116.54	116.93	79.759	1,796,400
2017-01-25	116.23	117.13	115.87	116.99	79.800	2,045,000
2017-01-24	114.60	116.26	114.15	116.05	79.159	2,157,200
2017-01-23	114.99	115.04	114.14	114.46	78.074	1,689,500
2017-01-20	114.44	115.00	114.32	114.96	78.416	2,372,900
2017-01-19	114.97	115.15	114.01	114.27	77.945	1,848,000
2017-01-18	114.37	115.45	114.02	114.96	78.416	2,040,000
2017-01-17	113.69	114.11	113.41	114.07	77.808	2,474,700
2017-01-13	114.20	114.60	114.03	114.24	77.924	1,788,000
2017-01-12	114.21	114.21	113.30	113.91	77.699	1,917,000
2017-01-11	113.64	114.47	113.64	114.18	77.883	2,302,700
2017-01-10	114.63	114.81	113.41	113.92	77.706	2,892,600
2017-01-09	115.00	115.19	114.50	114.77	78.286	1,965,200
2017-01-06	115.00	115.66	114.52	115.40	78.716	1,767,000

← NewerPage 41 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.