United Parcel Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-28 | 103.19 | 103.40 | 101.77 | 102.63 | 67.484 | 3,542,700 |
| 2015-10-27 | 102.79 | 104.56 | 101.96 | 103.10 | 67.793 | 5,144,600 |
| 2015-10-26 | 106.94 | 107.32 | 105.96 | 106.18 | 69.818 | 3,486,800 |
| 2015-10-23 | 107.25 | 107.25 | 105.47 | 106.80 | 70.226 | 4,060,200 |
| 2015-10-22 | 105.81 | 106.62 | 105.65 | 106.43 | 69.983 | 3,570,200 |
| 2015-10-21 | 104.82 | 106.42 | 104.82 | 105.26 | 69.213 | 3,286,500 |
| 2015-10-20 | 103.99 | 104.77 | 103.85 | 104.56 | 68.753 | 2,248,700 |
| 2015-10-19 | 103.55 | 104.32 | 103.55 | 104.26 | 68.556 | 2,296,800 |
| 2015-10-16 | 104.06 | 104.19 | 103.34 | 103.95 | 68.352 | 2,083,200 |
| 2015-10-15 | 103.35 | 103.98 | 102.92 | 103.80 | 68.253 | 2,847,400 |
| 2015-10-14 | 103.35 | 103.64 | 102.55 | 102.86 | 67.635 | 2,227,500 |
| 2015-10-13 | 103.65 | 104.59 | 103.28 | 103.30 | 67.925 | 3,060,800 |
| 2015-10-12 | 103.58 | 104.41 | 103.35 | 104.41 | 68.655 | 1,792,500 |
| 2015-10-09 | 103.38 | 104.18 | 103.29 | 103.68 | 68.175 | 2,418,200 |
| 2015-10-08 | 102.21 | 103.54 | 102.07 | 103.38 | 67.977 | 2,689,600 |
| 2015-10-07 | 101.99 | 102.98 | 101.44 | 102.24 | 67.228 | 2,901,800 |
| 2015-10-06 | 101.90 | 101.94 | 100.81 | 101.43 | 66.695 | 2,339,000 |
| 2015-10-05 | 99.750 | 101.99 | 99.750 | 101.53 | 66.761 | 3,088,100 |
| 2015-10-02 | 97.060 | 99.380 | 96.960 | 99.380 | 65.347 | 3,554,600 |
| 2015-10-01 | 99.000 | 99.110 | 97.820 | 98.580 | 64.821 | 3,053,300 |
| 2015-09-30 | 98.950 | 99.300 | 97.980 | 98.690 | 64.893 | 2,985,000 |
| 2015-09-29 | 97.240 | 98.310 | 96.930 | 98.140 | 64.532 | 2,616,000 |
| 2015-09-28 | 97.920 | 98.480 | 97.190 | 97.270 | 63.960 | 2,499,000 |
| 2015-09-25 | 98.080 | 99.530 | 97.680 | 98.760 | 64.939 | 3,294,200 |
| 2015-09-24 | 97.190 | 97.940 | 96.560 | 97.500 | 64.111 | 3,826,000 |
| 2015-09-23 | 98.350 | 98.490 | 97.570 | 97.570 | 64.157 | 3,395,600 |
| 2015-09-22 | 98.490 | 99.280 | 98.050 | 98.510 | 64.775 | 3,606,800 |
| 2015-09-21 | 98.490 | 99.720 | 98.240 | 99.650 | 65.525 | 3,044,700 |
| 2015-09-18 | 99.910 | 99.950 | 98.080 | 98.320 | 64.650 | 5,127,500 |
| 2015-09-17 | 100.37 | 101.79 | 99.860 | 100.62 | 66.162 | 3,879,700 |
| 2015-09-16 | 99.950 | 100.31 | 98.950 | 100.08 | 65.807 | 3,237,200 |
| 2015-09-15 | 97.900 | 100.80 | 97.660 | 100.52 | 66.097 | 5,206,700 |
| 2015-09-14 | 97.260 | 97.390 | 96.520 | 97.010 | 63.789 | 1,788,100 |
| 2015-09-11 | 96.470 | 97.190 | 96.190 | 97.180 | 63.901 | 2,129,000 |
| 2015-09-10 | 97.050 | 97.540 | 96.480 | 96.820 | 63.664 | 2,928,200 |
| 2015-09-09 | 98.650 | 98.860 | 96.890 | 97.050 | 63.815 | 2,773,200 |
| 2015-09-08 | 96.830 | 97.980 | 96.340 | 97.930 | 64.394 | 2,857,800 |
| 2015-09-04 | 95.190 | 95.910 | 94.650 | 95.300 | 62.664 | 3,334,000 |
| 2015-09-03 | 97.190 | 97.450 | 96.420 | 96.770 | 63.631 | 3,320,200 |
| 2015-09-02 | 96.290 | 96.730 | 95.180 | 96.710 | 63.591 | 3,578,900 |
| 2015-09-01 | 95.810 | 96.760 | 94.800 | 95.200 | 62.599 | 5,168,600 |
| 2015-08-31 | 98.280 | 98.300 | 97.500 | 97.650 | 64.210 | 2,892,700 |
| 2015-08-28 | 98.630 | 99.090 | 97.890 | 98.640 | 64.861 | 2,778,400 |
| 2015-08-27 | 97.490 | 99.240 | 97.400 | 99.150 | 65.196 | 4,739,800 |
| 2015-08-26 | 95.610 | 96.770 | 93.640 | 96.630 | 63.539 | 5,886,900 |
| 2015-08-25 | 97.550 | 97.910 | 94.410 | 94.460 | 62.112 | 6,023,000 |
| 2015-08-24 | 94.720 | 97.450 | 94.000 | 95.510 | 62.802 | 7,929,500 |
| 2015-08-21 | 100.16 | 100.88 | 98.720 | 99.140 | 65.189 | 6,566,500 |
| 2015-08-20 | 101.38 | 101.96 | 101.05 | 101.05 | 66.445 | 3,779,400 |
| 2015-08-19 | 102.36 | 103.00 | 101.70 | 102.31 | 67.274 | 2,119,900 |
| 2015-08-18 | 102.98 | 102.98 | 102.34 | 102.76 | 67.570 | 2,080,900 |
| 2015-08-17 | 102.24 | 102.92 | 101.54 | 102.90 | 67.662 | 2,181,600 |
| 2015-08-14 | 101.74 | 102.76 | 101.38 | 102.73 | 67.550 | 2,278,800 |
| 2015-08-13 | 101.95 | 102.39 | 101.50 | 101.84 | 66.965 | 1,829,900 |
| 2015-08-12 | 102.56 | 103.12 | 101.55 | 102.82 | 67.129 | 3,762,500 |
| 2015-08-11 | 102.63 | 103.47 | 102.53 | 102.99 | 67.240 | 3,465,200 |
| 2015-08-10 | 102.77 | 103.48 | 102.77 | 103.43 | 67.527 | 2,690,800 |
| 2015-08-07 | 102.33 | 102.40 | 101.50 | 102.14 | 66.685 | 2,982,900 |
| 2015-08-06 | 103.12 | 103.22 | 102.20 | 102.43 | 66.874 | 2,043,100 |
| 2015-08-05 | 103.05 | 104.07 | 102.94 | 102.94 | 67.207 | 3,196,700 |
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.