United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	115.00	115.66	114.52	115.40	78.716	1,767,000
2017-01-05	115.00	115.98	114.85	115.17	78.559	1,856,200
2017-01-04	115.30	115.85	114.96	115.11	78.518	1,830,800
2017-01-03	115.52	116.07	114.64	115.08	78.497	2,390,700
2016-12-30	115.24	115.43	114.36	114.64	78.197	1,734,000
2016-12-29	115.23	115.50	114.53	114.98	78.429	1,412,300
2016-12-28	116.18	116.28	115.13	115.20	78.579	1,541,700
2016-12-27	116.30	116.78	116.07	116.13	79.214	990,800
2016-12-23	116.32	116.54	115.88	115.97	79.104	1,229,800
2016-12-22	116.64	116.74	115.79	116.30	79.330	1,969,700
2016-12-21	117.04	117.42	116.02	116.10	79.193	3,028,400
2016-12-20	117.19	117.77	117.11	117.52	80.162	2,074,900
2016-12-19	116.26	117.30	116.06	116.98	79.793	2,209,900
2016-12-16	117.38	117.53	115.09	115.81	78.995	5,543,300
2016-12-15	117.21	117.88	116.44	117.28	79.998	3,045,700
2016-12-14	119.85	119.92	116.93	117.26	79.984	4,983,900
2016-12-13	120.33	120.43	119.36	120.16	81.962	3,123,400
2016-12-12	119.41	120.44	119.33	120.13	81.942	2,760,200
2016-12-09	118.91	119.79	118.44	119.60	81.580	3,196,800
2016-12-08	119.00	119.27	118.15	118.98	81.158	2,157,800
2016-12-07	116.27	118.79	116.27	118.62	80.912	2,539,300
2016-12-06	116.50	116.72	116.03	116.54	79.493	1,755,400
2016-12-05	116.91	116.95	116.36	116.56	79.507	2,310,000
2016-12-02	116.69	117.01	116.00	116.35	79.364	2,088,700
2016-12-01	116.04	116.76	115.88	116.43	79.418	2,485,200
2016-11-30	116.46	116.96	115.92	115.92	79.070	3,353,600
2016-11-29	115.94	116.48	115.77	116.28	79.316	2,772,400
2016-11-28	116.26	116.47	115.45	115.69	78.913	2,659,100
2016-11-25	115.79	116.39	115.77	116.26	79.302	1,077,600
2016-11-23	114.85	115.75	114.85	115.68	78.907	1,855,400
2016-11-22	114.94	115.00	114.40	114.63	78.190	1,987,300
2016-11-21	114.09	114.73	113.62	114.70	78.238	1,942,500
2016-11-18	113.73	114.31	113.25	114.09	77.822	1,992,400
2016-11-17	112.92	113.56	112.51	113.49	77.413	1,621,400
2016-11-16	113.18	113.39	112.36	112.81	76.949	2,297,800
2016-11-15	113.02	113.33	112.15	113.18	77.201	3,690,800
2016-11-14	114.51	114.75	112.84	112.91	77.017	3,396,800
2016-11-11	113.13	114.31	113.00	114.23	77.918	3,092,600
2016-11-10	112.91	114.11	112.82	113.31	77.290	4,532,600
2016-11-09	110.33	112.70	110.24	112.70	76.874	6,744,000
2016-11-08	109.61	112.88	109.51	112.03	75.885	5,834,300
2016-11-07	107.96	109.80	107.96	109.80	74.374	3,615,400
2016-11-04	107.39	108.05	106.89	106.94	72.437	2,559,300
2016-11-03	107.22	108.17	106.68	107.48	72.803	2,245,500
2016-11-02	106.92	107.42	106.60	106.90	72.410	2,568,900
2016-11-01	108.02	108.03	106.16	106.84	72.369	2,906,600
2016-10-31	108.08	108.20	107.53	107.76	72.993	2,328,700
2016-10-28	108.30	108.46	106.99	107.70	72.952	2,397,500
2016-10-27	109.25	109.25	105.87	108.08	73.209	3,532,000
2016-10-26	107.60	109.04	107.59	108.61	73.568	3,310,100
2016-10-25	108.41	108.73	107.78	107.84	73.047	2,242,500
2016-10-24	107.82	108.52	107.75	108.45	73.460	1,808,300
2016-10-21	106.74	107.22	106.39	107.16	72.586	2,816,400
2016-10-20	107.91	107.91	107.19	107.40	72.749	1,946,100
2016-10-19	108.23	108.53	107.80	108.05	73.189	1,991,400
2016-10-18	108.45	108.97	108.05	108.13	73.243	1,692,300
2016-10-17	108.31	108.77	107.91	108.03	73.175	1,759,900
2016-10-14	108.71	109.06	108.41	108.42	73.440	1,566,000
2016-10-13	108.19	108.72	107.36	108.30	73.358	2,088,600
2016-10-12	109.03	109.06	108.44	108.74	73.656	1,483,900

← NewerPage 42 of 79 · 4,731 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.