United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-04	102.92	103.12	102.23	102.64	67.012	2,431,500
2015-08-03	102.49	103.15	101.90	102.75	67.083	2,756,900
2015-07-31	101.91	102.76	101.57	102.36	66.829	4,222,900
2015-07-30	100.40	101.54	100.27	101.40	66.202	2,871,000
2015-07-29	100.36	101.95	100.21	100.89	65.869	5,563,700
2015-07-28	97.890	100.47	97.830	99.940	65.249	7,592,900
2015-07-27	94.500	95.230	94.150	95.120	62.102	3,628,300
2015-07-24	96.070	96.070	94.520	94.750	61.860	2,959,700
2015-07-23	97.650	97.650	95.820	96.110	62.748	1,940,400
2015-07-22	98.430	98.630	96.830	97.230	63.479	2,691,000
2015-07-21	97.630	98.640	97.570	97.960	63.956	2,178,900
2015-07-20	97.600	97.870	97.300	97.590	63.715	1,777,000
2015-07-17	97.170	98.120	97.060	97.600	63.721	2,653,400
2015-07-16	97.870	97.980	97.370	97.480	63.643	1,548,400
2015-07-15	97.910	97.960	96.990	97.180	63.447	2,092,900
2015-07-14	97.900	98.110	97.270	97.870	63.897	2,419,200
2015-07-13	97.620	97.940	97.060	97.760	63.826	2,489,900
2015-07-10	97.010	97.320	96.630	96.960	63.303	1,951,700
2015-07-09	96.580	96.820	95.720	95.750	62.513	2,042,100
2015-07-08	96.820	96.910	95.280	95.490	62.343	2,782,300
2015-07-07	96.960	97.530	96.100	97.500	63.656	3,755,900
2015-07-06	96.580	97.420	96.150	96.660	63.107	2,721,000
2015-07-02	97.220	97.360	96.800	97.200	63.460	1,836,000
2015-07-01	97.520	97.940	96.520	96.940	63.290	2,893,300
2015-06-30	98.260	98.260	96.810	96.910	63.271	3,059,400
2015-06-29	98.710	99.000	97.240	97.310	63.532	3,507,600
2015-06-26	99.430	99.710	99.030	99.350	64.864	2,782,500
2015-06-25	99.370	99.760	98.860	98.940	64.596	2,227,900
2015-06-24	100.70	100.80	99.010	99.390	64.890	2,565,500
2015-06-23	101.29	101.68	100.59	100.75	65.778	1,493,300
2015-06-22	101.16	101.68	101.03	101.39	66.195	3,236,200
2015-06-19	101.08	101.36	100.46	100.84	65.836	3,600,600
2015-06-18	100.49	101.68	100.49	101.40	66.202	2,948,900
2015-06-17	99.910	100.70	99.500	100.42	65.562	2,846,600
2015-06-16	99.930	100.47	98.820	100.35	65.516	3,061,900
2015-06-15	99.620	100.17	99.000	99.960	65.262	2,152,500
2015-06-12	100.49	100.97	99.690	100.06	65.327	2,420,400
2015-06-11	100.81	101.16	100.46	101.00	65.941	1,899,000
2015-06-10	99.940	100.82	99.600	100.46	65.588	2,682,400
2015-06-09	99.160	100.19	99.020	99.620	65.040	2,348,300
2015-06-08	100.52	100.58	99.210	99.270	64.811	2,819,900
2015-06-05	100.15	100.70	99.770	100.51	65.621	2,692,100
2015-06-04	100.05	100.68	99.900	100.10	65.353	3,125,800
2015-06-03	99.850	101.40	99.500	100.60	65.680	3,611,600
2015-06-02	98.940	100.00	98.570	99.430	64.916	2,324,900
2015-06-01	99.770	100.12	98.890	99.480	64.948	2,857,600
2015-05-29	99.750	99.760	98.780	99.220	64.779	4,231,800
2015-05-28	100.60	100.93	99.760	99.870	65.203	2,722,100
2015-05-27	100.52	101.14	99.980	100.92	65.889	2,068,600
2015-05-26	101.40	101.42	100.19	100.52	65.627	2,364,900
2015-05-22	102.27	102.27	101.18	101.43	66.222	2,200,500
2015-05-21	101.92	102.45	101.62	102.05	66.626	2,159,500
2015-05-20	102.20	102.50	101.64	101.96	66.568	2,627,600
2015-05-19	102.15	102.84	101.70	102.08	66.646	3,198,300
2015-05-18	101.75	102.24	101.33	101.91	66.535	2,769,300
2015-05-15	102.03	102.57	101.68	102.13	66.679	5,347,800
2015-05-14	99.410	101.32	99.400	100.67	65.725	5,966,400
2015-05-13	99.630	100.14	99.160	99.430	64.439	3,205,100
2015-05-12	100.23	100.37	99.680	99.970	64.789	2,438,400
2015-05-11	100.36	100.87	100.23	100.53	65.152	4,080,400

← NewerPage 48 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.