United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	89.920	91.320	89.880	90.930	60.212	2,307,700
2016-01-25	89.970	90.260	89.160	89.420	59.212	2,069,800
2016-01-22	90.270	90.690	89.310	89.900	59.530	2,866,000
2016-01-21	88.810	90.190	87.920	89.070	58.980	3,467,600
2016-01-20	89.060	89.400	87.300	88.700	58.735	4,836,900
2016-01-19	90.840	91.450	89.580	90.350	59.828	3,772,000
2016-01-15	89.570	90.110	88.420	90.040	59.623	5,459,500
2016-01-14	90.810	91.890	89.600	91.150	60.358	4,001,900
2016-01-13	93.320	93.770	90.100	90.610	60.000	4,274,500
2016-01-12	91.660	93.100	91.660	93.000	61.583	4,436,200
2016-01-11	91.780	91.940	90.710	91.660	60.695	3,484,000
2016-01-08	92.840	93.000	91.210	91.390	60.517	3,941,100
2016-01-07	93.030	93.970	92.270	92.600	61.318	3,790,800
2016-01-06	94.890	95.540	94.100	94.420	62.523	2,443,000
2016-01-05	94.840	96.100	94.520	95.780	63.424	2,839,600
2016-01-04	95.340	95.400	94.060	94.840	62.801	3,730,800
2015-12-31	96.900	97.060	96.010	96.230	63.722	2,178,600
2015-12-30	97.500	97.710	97.030	97.090	64.291	1,727,300
2015-12-29	97.310	97.860	97.160	97.720	64.708	1,688,900
2015-12-28	97.150	97.270	96.300	97.000	64.232	2,274,600
2015-12-24	96.990	97.710	96.690	97.340	64.457	1,497,600
2015-12-23	97.480	97.690	96.880	97.240	64.390	4,812,200
2015-12-22	97.550	98.300	96.610	98.000	64.894	2,458,600
2015-12-21	98.510	98.800	96.340	96.890	64.159	3,311,100
2015-12-18	98.920	99.090	96.900	98.000	64.894	7,053,500
2015-12-17	102.40	102.46	99.980	100.00	66.218	4,792,100
2015-12-16	99.590	100.86	99.180	100.51	66.556	3,483,100
2015-12-15	98.540	99.570	98.120	98.900	65.490	3,434,200
2015-12-14	97.460	97.910	95.820	97.870	64.808	4,132,600
2015-12-11	98.800	99.000	97.260	97.460	64.536	5,746,600
2015-12-10	100.55	101.41	100.37	100.45	66.516	3,232,400
2015-12-09	101.12	101.94	100.09	100.46	66.523	3,118,900
2015-12-08	101.71	101.99	100.80	101.16	66.986	3,738,100
2015-12-07	103.00	103.26	101.92	102.45	67.840	2,521,500
2015-12-04	102.44	103.39	102.21	103.26	68.377	3,560,900
2015-12-03	103.44	103.73	101.90	102.29	67.734	3,927,900
2015-12-02	103.73	103.93	103.04	103.30	68.403	3,577,100
2015-12-01	103.46	104.50	103.15	104.38	69.118	3,424,200
2015-11-30	104.05	104.40	103.00	103.01	68.211	3,998,700
2015-11-27	103.79	104.41	103.71	104.18	68.986	954,100
2015-11-25	103.36	103.65	103.04	103.49	68.529	1,354,700
2015-11-24	103.07	103.74	102.67	103.40	68.469	1,557,700
2015-11-23	104.13	104.59	103.27	103.59	68.595	2,290,400
2015-11-20	104.58	105.00	103.94	104.10	68.933	2,646,800
2015-11-19	104.00	104.69	103.64	104.10	68.933	1,552,700
2015-11-18	103.22	103.86	102.60	103.68	68.655	2,141,600
2015-11-17	103.35	104.24	102.82	103.14	68.297	2,098,200
2015-11-16	101.71	103.18	101.64	103.14	68.297	2,226,500
2015-11-13	103.14	103.14	101.43	101.78	67.397	3,114,400
2015-11-12	103.49	103.65	102.45	102.60	67.940	3,296,100
2015-11-11	104.59	105.37	103.95	104.80	68.911	2,581,000
2015-11-10	103.98	104.92	103.59	104.34	68.609	2,148,900
2015-11-09	104.50	104.77	103.50	104.01	68.392	3,416,800
2015-11-06	103.77	105.03	103.37	104.99	69.036	2,877,700
2015-11-05	104.12	104.65	103.71	104.23	68.536	2,540,900
2015-11-04	104.64	104.76	103.72	104.00	68.385	2,817,500
2015-11-03	104.28	105.03	103.73	104.48	68.701	2,785,900
2015-11-02	103.01	104.73	103.00	104.57	68.760	2,648,200
2015-10-30	103.47	103.77	102.93	103.02	67.741	3,232,500
2015-10-29	102.77	103.62	102.39	103.47	68.036	2,762,500

← NewerPage 46 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.