United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	105.80	106.07	104.93	104.99	70.078	2,187,300
2016-04-20	106.95	107.21	106.14	106.17	70.866	1,952,800
2016-04-19	106.26	107.01	106.17	106.84	71.313	2,032,000
2016-04-18	105.51	106.26	105.08	106.18	70.873	1,333,400
2016-04-15	105.28	105.98	105.13	105.54	70.446	2,668,400
2016-04-14	105.62	105.98	104.80	105.08	70.138	2,092,000
2016-04-13	105.57	106.16	105.47	105.54	70.446	2,000,900
2016-04-12	104.07	105.63	104.00	105.23	70.239	2,555,700
2016-04-11	104.61	105.31	103.80	103.86	69.324	1,922,500
2016-04-08	104.48	105.32	104.04	104.31	69.625	1,735,100
2016-04-07	103.89	104.45	103.41	103.99	69.411	2,107,700
2016-04-06	104.02	104.83	103.47	104.67	69.865	2,411,100
2016-04-05	104.40	104.74	103.74	103.92	69.364	2,178,700
2016-04-04	105.04	105.74	104.65	104.88	70.005	2,796,200
2016-04-01	104.92	105.32	104.41	104.95	70.052	2,764,400
2016-03-31	105.65	105.90	105.26	105.47	70.399	3,303,900
2016-03-30	106.36	106.61	105.67	105.73	70.572	2,277,700
2016-03-29	104.92	106.30	104.62	106.10	70.819	1,988,400
2016-03-28	105.38	105.57	104.88	105.06	70.125	1,930,900
2016-03-24	104.33	105.49	104.31	105.43	70.372	1,996,700
2016-03-23	104.74	105.21	104.56	104.88	70.005	2,210,400
2016-03-22	104.46	105.32	104.31	104.86	69.992	2,482,600
2016-03-21	104.62	105.47	104.43	105.15	70.185	2,789,700
2016-03-18	103.90	105.41	103.83	104.99	70.078	4,963,700
2016-03-17	103.13	104.38	102.60	103.75	69.251	4,641,200
2016-03-16	101.20	102.13	100.70	101.67	67.862	2,252,200
2016-03-15	100.97	101.54	100.59	101.42	67.696	1,796,300
2016-03-14	100.56	101.60	100.48	101.29	67.609	2,097,100
2016-03-11	100.17	101.10	100.17	100.82	67.295	2,315,100
2016-03-10	100.06	100.06	98.850	99.870	66.661	2,455,200
2016-03-09	99.500	100.15	98.890	99.560	66.454	3,442,800
2016-03-08	100.54	101.64	100.37	100.62	67.162	2,985,100
2016-03-07	99.960	101.37	99.770	101.30	67.615	3,349,700
2016-03-04	99.550	101.22	99.510	100.40	67.015	3,789,700
2016-03-03	98.440	99.770	98.350	99.620	66.494	2,541,400
2016-03-02	98.090	98.970	98.070	98.770	65.927	2,605,000
2016-03-01	97.430	98.450	97.030	98.360	65.653	2,666,900
2016-02-29	97.440	97.710	96.510	96.550	64.445	3,124,000
2016-02-26	97.970	98.520	97.410	97.440	65.039	2,372,900
2016-02-25	97.160	97.850	96.480	97.720	65.226	2,146,400
2016-02-24	96.190	97.030	95.330	96.870	64.659	2,366,700
2016-02-23	97.110	97.220	96.010	96.970	64.725	3,699,700
2016-02-22	97.370	98.910	97.370	98.020	65.426	2,574,300
2016-02-19	97.220	97.490	96.490	97.370	64.992	2,313,000
2016-02-18	97.820	98.050	97.240	97.460	65.052	2,654,700
2016-02-17	98.810	99.500	98.280	98.300	65.092	3,004,300
2016-02-16	97.910	99.020	97.510	98.560	65.265	3,205,700
2016-02-12	96.250	97.320	95.910	97.250	64.397	3,266,700
2016-02-11	94.600	95.700	94.220	95.090	62.967	3,897,000
2016-02-10	97.540	98.000	95.890	96.120	63.649	3,634,400
2016-02-09	96.350	98.910	96.310	97.530	64.582	5,427,500
2016-02-08	94.390	97.420	94.320	97.300	64.430	4,545,100
2016-02-05	95.870	96.680	95.080	95.370	63.152	4,273,300
2016-02-04	95.330	97.000	95.170	96.250	63.735	5,545,600
2016-02-03	95.230	95.730	93.970	95.330	63.126	4,857,500
2016-02-02	95.110	96.000	94.010	94.690	62.702	7,634,600
2016-02-01	92.040	94.500	92.040	94.080	62.298	5,521,800
2016-01-29	91.630	93.250	91.630	93.200	61.715	5,220,900
2016-01-28	90.970	91.610	90.260	91.000	60.258	2,286,100
2016-01-27	91.010	92.140	90.370	90.870	60.172	3,333,900

← NewerPage 45 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.