United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	108.90	109.43	108.30	108.70	73.629	1,944,400
2016-10-10	109.28	109.61	108.96	109.05	73.866	1,307,700
2016-10-07	109.04	109.36	108.48	108.80	73.697	1,443,000
2016-10-06	108.91	109.46	108.65	109.12	73.914	1,861,600
2016-10-05	108.52	109.53	108.39	109.16	73.941	3,019,100
2016-10-04	109.19	109.41	108.22	108.52	73.507	1,742,000
2016-10-03	109.36	109.36	108.31	109.18	73.954	1,445,300
2016-09-30	108.82	109.79	108.63	109.36	74.076	2,952,500
2016-09-29	109.36	109.54	108.20	108.21	73.297	2,473,400
2016-09-28	109.76	109.79	108.66	109.25	74.002	2,752,700
2016-09-27	108.86	110.23	108.51	110.01	74.517	2,466,000
2016-09-26	109.09	109.28	108.63	108.84	73.724	2,360,800
2016-09-23	109.53	109.93	109.20	109.21	73.975	1,651,600
2016-09-22	110.02	110.72	109.51	109.67	74.286	2,693,800
2016-09-21	109.16	109.90	108.67	109.66	74.280	2,937,500
2016-09-20	107.59	108.72	107.59	108.35	73.392	3,242,400
2016-09-19	107.16	107.72	106.95	107.12	72.559	2,168,900
2016-09-16	106.62	107.20	106.16	106.86	72.383	3,618,600
2016-09-15	106.63	107.32	106.41	107.08	72.532	2,134,200
2016-09-14	106.07	107.34	106.07	106.86	72.383	1,955,300
2016-09-13	107.74	107.77	106.53	106.86	72.383	3,023,600
2016-09-12	107.35	108.90	107.11	108.55	73.528	2,718,400
2016-09-09	108.44	109.00	107.61	107.63	72.904	3,533,700
2016-09-08	109.23	109.46	108.94	108.94	73.792	2,524,900
2016-09-07	109.38	109.66	109.03	109.48	74.158	1,517,800
2016-09-06	109.52	109.53	108.76	109.50	74.171	1,789,600
2016-09-02	110.29	110.42	109.19	109.59	74.232	1,920,300
2016-09-01	109.51	110.00	109.14	109.50	74.171	2,739,200
2016-08-31	109.06	109.41	108.68	109.22	73.981	2,272,800
2016-08-30	109.29	109.58	109.04	109.38	74.090	1,360,100
2016-08-29	109.25	109.37	108.91	109.12	73.914	1,924,600
2016-08-26	109.22	109.82	108.59	108.95	73.799	1,922,900
2016-08-25	109.69	109.69	109.02	109.33	74.056	1,845,000
2016-08-24	109.46	109.77	109.06	109.64	74.266	2,774,100
2016-08-23	109.83	110.24	109.40	109.44	74.131	2,150,000
2016-08-22	110.38	110.38	109.67	109.83	74.395	2,061,500
2016-08-19	110.42	110.74	110.08	110.57	74.896	1,613,300
2016-08-18	110.03	110.52	109.97	110.49	74.842	1,833,400
2016-08-17	109.81	110.31	109.52	110.24	74.672	1,542,700
2016-08-16	109.34	109.97	109.34	109.81	74.381	1,267,300
2016-08-15	110.04	110.75	109.81	109.85	74.408	1,548,800
2016-08-12	109.97	110.06	109.62	109.91	74.449	1,700,600
2016-08-11	109.94	111.03	109.90	110.90	74.591	2,786,800
2016-08-10	109.62	110.00	109.39	109.88	73.905	1,519,500
2016-08-09	109.07	110.00	109.00	109.65	73.750	1,790,400
2016-08-08	109.09	109.41	108.56	108.96	73.286	2,037,000
2016-08-05	108.07	108.91	107.94	108.79	73.172	2,413,000
2016-08-04	108.39	109.00	107.78	107.84	72.533	2,196,000
2016-08-03	107.40	108.37	107.40	108.29	72.836	2,335,000
2016-08-02	107.91	108.13	106.92	107.46	72.277	2,440,300
2016-08-01	108.14	108.56	107.63	108.01	72.647	2,834,700
2016-07-29	107.00	108.44	105.96	108.10	72.708	3,993,900
2016-07-28	108.27	109.01	108.21	108.73	73.132	4,481,700
2016-07-27	110.11	110.48	108.66	108.80	73.179	4,763,800
2016-07-26	110.25	110.43	109.82	110.37	74.235	1,404,100
2016-07-25	110.20	110.42	109.91	110.10	74.053	1,323,600
2016-07-22	109.77	110.47	109.57	110.36	74.228	2,012,400
2016-07-21	110.37	110.50	109.59	109.89	73.912	1,198,600
2016-07-20	110.70	110.95	110.33	110.59	74.383	1,329,300
2016-07-19	110.60	110.79	110.28	110.64	74.416	1,431,900

← NewerPage 43 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.