United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-08	100.42	101.35	100.27	100.36	65.042	2,964,400
2015-05-07	99.300	100.23	99.280	99.640	64.575	3,151,700
2015-05-06	100.40	100.66	98.580	99.220	64.303	3,403,200
2015-05-05	101.01	101.34	99.920	100.11	64.880	2,845,200
2015-05-04	101.32	101.96	101.13	101.43	65.735	2,993,000
2015-05-01	100.95	101.42	100.29	101.38	65.703	2,846,100
2015-04-30	100.94	101.30	100.08	100.53	65.152	4,045,700
2015-04-29	101.41	101.98	100.80	101.25	65.619	5,454,500
2015-04-28	99.200	101.77	98.710	100.77	65.308	8,282,700
2015-04-27	98.040	98.360	97.240	97.430	63.143	3,906,300
2015-04-24	98.490	98.510	97.750	98.100	63.577	2,253,000
2015-04-23	97.560	98.600	97.500	98.220	63.655	2,420,200
2015-04-22	97.610	98.270	97.130	98.140	63.603	2,904,900
2015-04-21	97.630	97.980	97.160	97.610	63.260	3,277,600
2015-04-20	95.810	98.030	95.810	97.460	63.162	5,021,400
2015-04-17	95.510	95.860	94.880	95.380	61.814	3,699,300
2015-04-16	96.290	96.740	96.080	96.140	62.307	2,520,800
2015-04-15	96.660	96.920	96.200	96.620	62.618	2,705,000
2015-04-14	96.100	96.800	95.800	96.550	62.573	3,221,200
2015-04-13	96.480	97.140	96.130	96.150	62.313	3,192,000
2015-04-10	96.800	97.120	96.420	96.790	62.728	3,173,700
2015-04-09	96.420	96.960	95.920	96.700	62.670	3,378,400
2015-04-08	96.650	96.760	96.020	96.670	62.650	2,992,000
2015-04-07	97.300	97.900	96.560	96.680	62.657	2,518,300
2015-04-06	96.000	97.110	95.820	96.840	62.761	2,513,600
2015-04-02	97.000	97.000	96.230	96.470	62.521	3,010,600
2015-04-01	96.490	97.010	95.670	96.540	62.566	3,394,700
2015-03-31	97.090	97.510	96.780	96.940	62.825	2,718,100
2015-03-30	97.080	97.720	96.960	97.270	63.039	2,488,000
2015-03-27	96.740	96.880	96.320	96.590	62.599	2,506,900
2015-03-26	97.170	97.190	96.400	96.640	62.631	3,278,700
2015-03-25	99.350	99.530	97.390	97.460	63.162	3,483,600
2015-03-24	99.740	100.08	99.100	99.260	64.329	2,656,000
2015-03-23	100.17	100.47	99.880	99.880	64.731	2,670,900
2015-03-20	100.29	100.69	99.960	100.25	64.971	4,137,400
2015-03-19	100.09	100.59	99.880	99.910	64.750	2,128,400
2015-03-18	98.910	100.57	98.400	100.26	64.977	3,016,000
2015-03-17	99.770	100.20	99.560	99.600	64.549	1,987,000
2015-03-16	98.710	100.40	98.620	100.26	64.977	2,714,200
2015-03-13	99.460	99.730	97.850	98.530	63.856	3,449,500
2015-03-12	99.260	99.750	99.070	99.670	64.595	1,951,700
2015-03-11	99.510	99.930	98.700	98.720	63.979	3,079,300
2015-03-10	100.00	100.42	99.460	99.470	64.465	3,579,600
2015-03-09	100.78	101.46	100.50	100.55	65.165	3,602,000
2015-03-06	100.38	101.22	100.17	100.62	65.210	3,008,500
2015-03-05	100.67	100.95	100.32	100.72	65.275	2,589,300
2015-03-04	101.00	101.35	100.30	100.42	65.081	4,511,700
2015-03-03	101.38	101.91	101.19	101.50	65.781	2,767,400
2015-03-02	101.73	102.37	101.48	101.93	66.059	2,315,600
2015-02-27	101.81	102.44	101.70	101.73	65.930	2,130,900
2015-02-26	101.68	102.18	101.50	101.86	66.014	2,125,500
2015-02-25	102.45	102.58	101.75	101.96	66.079	2,215,100
2015-02-24	101.75	102.42	101.64	102.32	66.312	2,715,800
2015-02-23	102.09	102.09	101.45	101.77	65.956	1,728,100
2015-02-20	101.49	102.05	100.95	101.96	66.079	3,411,700
2015-02-19	102.06	102.46	101.64	101.70	65.910	2,435,200
2015-02-18	102.51	102.80	102.05	102.62	66.033	2,348,400
2015-02-17	101.90	102.82	101.66	102.51	65.963	3,814,800
2015-02-13	101.17	101.97	101.10	101.79	65.499	2,106,000
2015-02-12	100.87	101.68	100.56	101.41	65.255	2,981,600

← NewerPage 49 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.