United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	111.03	111.38	110.62	110.90	74.591	1,964,400
2016-07-15	111.80	111.80	110.71	111.03	74.679	2,280,500
2016-07-14	111.37	111.83	110.99	111.50	74.995	2,514,500
2016-07-13	110.33	110.90	109.98	110.79	74.517	1,792,800
2016-07-12	110.50	110.74	109.87	110.29	74.181	2,370,400
2016-07-11	109.09	110.31	109.07	110.01	73.992	2,239,500
2016-07-08	108.45	109.85	108.44	109.52	73.663	2,445,700
2016-07-07	107.69	108.21	107.53	107.85	72.540	2,343,800
2016-07-06	108.31	108.49	106.68	107.72	72.452	3,267,500
2016-07-05	108.20	108.51	107.54	108.45	72.943	2,823,100
2016-07-01	107.60	108.56	107.34	108.36	72.883	2,793,400
2016-06-30	106.74	107.74	106.13	107.72	72.452	2,673,000
2016-06-29	105.51	106.68	105.31	106.34	71.524	2,728,600
2016-06-28	104.45	105.05	103.70	104.69	70.414	3,198,400
2016-06-27	103.40	103.88	102.53	103.77	69.795	3,609,400
2016-06-24	104.62	105.57	103.79	104.41	70.226	3,627,400
2016-06-23	106.77	107.58	106.64	107.22	72.116	3,040,500
2016-06-22	106.53	106.77	105.47	105.95	71.262	3,590,700
2016-06-21	106.33	106.95	105.93	106.67	71.746	3,688,100
2016-06-20	105.32	106.70	105.31	106.10	71.363	3,223,800
2016-06-17	104.25	105.06	104.10	105.02	70.636	3,417,200
2016-06-16	103.45	104.34	102.91	104.21	70.091	2,653,000
2016-06-15	104.14	104.67	103.86	103.89	69.876	2,829,300
2016-06-14	103.64	104.03	103.09	103.73	69.769	1,916,700
2016-06-13	104.45	104.74	103.61	103.64	69.708	2,593,700
2016-06-10	104.33	104.54	103.82	104.52	70.300	2,640,800
2016-06-09	104.18	105.10	104.11	104.97	70.603	1,610,900
2016-06-08	103.90	104.95	103.81	104.69	70.414	1,908,400
2016-06-07	103.25	104.47	103.11	103.87	69.863	1,921,000
2016-06-06	103.00	103.92	102.81	103.11	69.352	2,172,300
2016-06-03	102.62	103.25	101.95	103.12	69.358	2,001,900
2016-06-02	102.74	103.20	102.69	103.05	69.311	2,229,400
2016-06-01	103.08	103.10	102.33	102.89	69.204	1,765,400
2016-05-31	103.38	103.62	102.84	103.09	69.338	3,200,100
2016-05-27	102.81	103.32	102.61	102.98	69.264	1,987,700
2016-05-26	102.55	102.80	102.20	102.45	68.908	1,835,500
2016-05-25	102.15	102.67	102.15	102.30	68.807	1,650,500
2016-05-24	101.50	102.35	101.48	101.98	68.592	2,444,600
2016-05-23	101.78	101.80	101.01	101.09	67.993	2,562,500
2016-05-20	101.63	102.40	101.34	101.51	68.275	2,917,000
2016-05-19	100.75	101.86	100.46	101.29	68.127	2,475,700
2016-05-18	100.84	101.83	100.05	101.30	68.134	3,444,600
2016-05-17	101.58	102.35	100.72	101.09	67.993	2,465,100
2016-05-16	100.82	101.95	100.68	101.65	68.370	2,113,900
2016-05-13	101.67	102.15	100.13	100.66	67.704	2,838,500
2016-05-12	102.12	102.37	100.72	101.79	68.464	3,391,700
2016-05-11	103.83	104.07	102.45	102.45	68.383	2,646,500
2016-05-10	102.69	103.67	102.69	103.65	69.184	2,346,300
2016-05-09	102.28	102.88	102.00	102.69	68.543	2,476,200
2016-05-06	102.38	102.66	100.64	102.11	68.156	3,658,500
2016-05-05	103.30	103.43	101.99	102.14	68.176	3,945,400
2016-05-04	103.64	104.00	103.00	103.11	68.824	2,524,800
2016-05-03	104.18	104.58	103.16	104.38	69.671	2,171,900
2016-05-02	105.32	105.60	104.58	104.76	69.925	2,905,300
2016-04-29	104.63	105.44	104.37	105.07	70.132	2,516,700
2016-04-28	105.10	106.54	104.06	104.91	70.025	4,210,000
2016-04-27	106.28	106.83	105.45	106.46	71.060	2,871,900
2016-04-26	105.33	106.35	105.31	106.23	70.906	2,216,300
2016-04-25	105.09	105.31	104.42	105.07	70.132	1,732,100
2016-04-22	105.40	106.00	105.19	105.52	70.432	2,166,400

← NewerPage 44 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.