United Parcel Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 96.410 | 96.410 | 93.590 | 94.090 | 88.291 | 7,693,100 |
| 2025-10-31 | 94.920 | 96.900 | 94.580 | 96.420 | 90.477 | 7,305,400 |
| 2025-10-30 | 97.080 | 98.300 | 94.860 | 95.060 | 89.201 | 10,073,600 |
| 2025-10-29 | 96.900 | 98.290 | 95.730 | 97.400 | 91.397 | 10,789,200 |
| 2025-10-28 | 98.450 | 100.57 | 95.000 | 96.360 | 90.421 | 30,027,000 |
| 2025-10-27 | 88.220 | 89.320 | 88.220 | 89.220 | 83.721 | 12,012,900 |
| 2025-10-24 | 87.920 | 88.310 | 87.140 | 87.220 | 81.844 | 5,256,200 |
| 2025-10-23 | 87.530 | 88.470 | 86.300 | 87.030 | 81.666 | 5,764,800 |
| 2025-10-22 | 87.750 | 88.210 | 86.930 | 87.080 | 81.713 | 5,258,500 |
| 2025-10-21 | 86.750 | 88.700 | 86.370 | 88.060 | 82.632 | 6,181,500 |
| 2025-10-20 | 86.650 | 87.500 | 86.400 | 86.910 | 81.553 | 5,456,500 |
| 2025-10-17 | 85.670 | 86.780 | 85.240 | 86.410 | 81.084 | 9,396,100 |
| 2025-10-16 | 84.750 | 85.730 | 83.850 | 85.640 | 80.361 | 7,056,200 |
| 2025-10-15 | 84.240 | 84.930 | 83.610 | 84.090 | 78.907 | 4,903,000 |
| 2025-10-14 | 82.500 | 84.300 | 82.000 | 84.050 | 78.869 | 6,306,800 |
| 2025-10-13 | 83.180 | 83.990 | 82.860 | 83.180 | 78.053 | 6,132,200 |
| 2025-10-10 | 85.400 | 86.060 | 82.550 | 82.870 | 77.762 | 8,506,000 |
| 2025-10-09 | 86.280 | 86.480 | 84.880 | 85.280 | 80.024 | 5,784,700 |
| 2025-10-08 | 85.860 | 87.120 | 85.210 | 86.250 | 80.934 | 4,896,000 |
| 2025-10-07 | 87.020 | 87.430 | 85.800 | 85.980 | 80.681 | 4,726,800 |
| 2025-10-06 | 86.860 | 87.050 | 85.780 | 86.620 | 81.281 | 6,987,000 |
| 2025-10-03 | 85.700 | 87.330 | 85.420 | 86.780 | 81.431 | 7,098,900 |
| 2025-10-02 | 84.670 | 87.110 | 84.540 | 85.570 | 80.296 | 9,815,500 |
| 2025-10-01 | 83.390 | 84.600 | 83.320 | 84.380 | 79.179 | 7,074,800 |
| 2025-09-30 | 84.500 | 84.550 | 82.640 | 83.530 | 78.382 | 9,876,200 |
| 2025-09-29 | 83.930 | 84.520 | 83.460 | 84.500 | 79.292 | 7,275,300 |
| 2025-09-26 | 82.740 | 83.880 | 82.640 | 83.720 | 78.560 | 6,845,800 |
| 2025-09-25 | 83.800 | 83.990 | 82.360 | 82.580 | 77.490 | 9,021,100 |
| 2025-09-24 | 84.310 | 85.020 | 83.710 | 83.900 | 78.729 | 6,988,400 |
| 2025-09-23 | 84.470 | 85.730 | 84.120 | 84.410 | 79.207 | 7,486,300 |
| 2025-09-22 | 83.800 | 85.700 | 83.130 | 84.230 | 79.038 | 10,224,300 |
| 2025-09-19 | 85.110 | 85.610 | 84.010 | 84.060 | 78.879 | 18,120,200 |
| 2025-09-18 | 84.670 | 85.090 | 84.000 | 85.050 | 79.808 | 8,067,300 |
| 2025-09-17 | 85.070 | 86.370 | 83.730 | 84.180 | 78.991 | 9,007,000 |
| 2025-09-16 | 84.430 | 85.350 | 84.310 | 85.200 | 79.949 | 6,185,500 |
| 2025-09-15 | 84.870 | 85.170 | 83.910 | 84.020 | 78.841 | 6,389,000 |
| 2025-09-12 | 84.790 | 85.020 | 83.870 | 84.350 | 79.151 | 5,545,500 |
| 2025-09-11 | 82.430 | 84.870 | 82.000 | 84.650 | 79.432 | 10,453,500 |
| 2025-09-10 | 84.350 | 85.170 | 83.720 | 83.850 | 78.682 | 6,684,600 |
| 2025-09-09 | 84.230 | 84.930 | 84.050 | 84.400 | 79.198 | 7,889,700 |
| 2025-09-08 | 85.050 | 85.050 | 83.050 | 84.320 | 79.123 | 11,783,700 |
| 2025-09-05 | 84.610 | 86.340 | 84.190 | 85.040 | 79.798 | 8,585,400 |
| 2025-09-04 | 85.640 | 85.690 | 83.670 | 84.480 | 79.273 | 10,741,500 |
| 2025-09-03 | 85.370 | 85.880 | 84.780 | 85.290 | 80.033 | 7,430,900 |
| 2025-09-02 | 86.620 | 86.850 | 84.810 | 85.230 | 79.977 | 10,058,800 |
| 2025-08-29 | 87.220 | 88.540 | 87.010 | 87.440 | 82.051 | 6,838,500 |
| 2025-08-28 | 88.200 | 88.240 | 86.460 | 87.270 | 81.891 | 8,618,500 |
| 2025-08-27 | 87.610 | 88.050 | 87.150 | 87.860 | 82.445 | 5,482,200 |
| 2025-08-26 | 87.600 | 88.270 | 87.040 | 87.460 | 82.069 | 5,478,000 |
| 2025-08-25 | 88.550 | 88.660 | 87.480 | 87.740 | 82.332 | 6,029,900 |
| 2025-08-22 | 86.450 | 89.300 | 86.380 | 88.820 | 83.345 | 10,230,700 |
| 2025-08-21 | 86.850 | 86.920 | 85.980 | 86.150 | 80.840 | 6,193,200 |
| 2025-08-20 | 87.160 | 88.440 | 86.880 | 86.940 | 81.581 | 7,076,400 |
| 2025-08-19 | 86.850 | 88.310 | 86.650 | 87.800 | 82.388 | 7,227,600 |
| 2025-08-18 | 87.000 | 87.440 | 86.390 | 86.510 | 81.178 | 9,385,600 |
| 2025-08-15 | 88.580 | 89.410 | 88.180 | 88.480 | 81.487 | 8,897,400 |
| 2025-08-14 | 87.010 | 89.310 | 86.660 | 88.550 | 81.552 | 12,487,300 |
| 2025-08-13 | 88.110 | 88.300 | 86.390 | 88.180 | 81.211 | 13,633,200 |
| 2025-08-12 | 86.630 | 88.280 | 86.500 | 87.430 | 80.520 | 7,308,600 |
| 2025-08-11 | 87.150 | 88.240 | 85.730 | 86.310 | 79.489 | 8,701,400 |
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.