United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-11	101.10	101.77	100.52	100.91	64.933	2,826,100
2015-02-10	100.84	101.31	100.15	101.08	65.043	2,750,900
2015-02-09	100.32	100.98	99.870	100.46	64.644	2,626,200
2015-02-06	101.13	101.56	100.32	100.67	64.779	2,965,400
2015-02-05	100.99	102.24	100.70	101.46	65.287	4,026,400
2015-02-04	100.07	101.26	99.840	100.53	64.689	4,278,600
2015-02-03	100.89	101.64	99.240	100.57	64.714	5,581,600
2015-02-02	99.000	100.26	98.340	100.13	64.431	3,811,800
2015-01-30	99.540	101.27	98.810	98.840	63.601	5,916,300
2015-01-29	99.260	100.70	98.290	100.42	64.618	4,648,300
2015-01-28	101.16	101.91	99.200	99.300	63.897	5,481,400
2015-01-27	100.56	101.94	100.56	100.85	64.895	4,766,300
2015-01-26	101.70	102.50	99.600	102.35	65.860	10,903,700
2015-01-23	103.70	104.98	102.70	102.93	66.233	19,275,400
2015-01-22	112.46	114.40	111.90	114.25	73.517	3,008,100
2015-01-21	111.12	112.32	110.79	111.68	71.863	2,144,300
2015-01-20	110.87	111.62	109.84	111.31	71.625	4,124,800
2015-01-16	109.30	110.34	108.46	110.30	70.975	4,495,200
2015-01-15	109.85	110.36	109.04	109.29	70.325	2,847,300
2015-01-14	109.02	109.68	108.44	109.37	70.377	2,981,000
2015-01-13	110.49	111.87	109.43	110.11	70.853	3,233,600
2015-01-12	109.92	110.60	109.10	109.64	70.551	2,198,200
2015-01-09	110.43	110.65	109.12	109.60	70.525	2,060,200
2015-01-08	109.29	110.63	109.29	110.41	71.046	2,876,100
2015-01-07	108.26	108.77	107.59	108.46	69.791	1,949,500
2015-01-06	108.17	108.87	106.52	107.46	69.148	3,808,900
2015-01-05	109.99	109.99	107.96	108.17	69.605	3,519,600
2015-01-02	111.27	111.65	109.40	110.38	71.027	2,662,900
2014-12-31	112.45	112.70	111.07	111.17	71.535	1,393,800
2014-12-30	112.30	112.91	111.74	112.14	72.159	2,346,100
2014-12-29	111.78	112.66	111.48	112.45	72.359	1,760,600
2014-12-26	112.44	112.58	111.80	111.93	72.024	1,289,600
2014-12-24	112.82	113.07	112.41	112.41	72.333	1,283,300
2014-12-23	112.09	113.10	112.09	112.45	72.359	2,664,400
2014-12-22	111.37	112.00	111.01	112.00	72.069	2,349,800
2014-12-19	110.80	111.99	110.37	110.96	71.400	5,581,100
2014-12-18	109.73	111.10	109.31	110.93	71.381	3,766,100
2014-12-17	108.82	109.00	106.47	108.55	69.849	6,501,500
2014-12-16	110.27	111.40	109.83	109.83	70.673	4,884,300
2014-12-15	110.17	111.50	110.06	110.75	71.265	4,275,700
2014-12-12	110.35	111.22	109.95	110.00	70.782	4,212,900
2014-12-11	110.44	111.57	110.13	110.63	71.188	3,574,800
2014-12-10	110.19	111.24	109.35	110.06	70.821	4,480,700
2014-12-09	109.27	110.09	108.62	110.03	70.802	2,961,300
2014-12-08	111.10	111.10	110.01	110.21	70.917	3,085,400
2014-12-05	110.63	111.25	110.37	110.98	71.413	1,912,400
2014-12-04	110.78	110.78	109.70	110.43	71.059	2,402,200
2014-12-03	110.78	111.22	110.31	110.90	71.361	3,428,900
2014-12-02	110.33	111.16	110.04	110.41	71.046	3,354,000
2014-12-01	110.30	111.32	109.06	109.79	70.647	4,819,000
2014-11-28	109.20	111.09	108.80	109.92	70.731	3,988,800
2014-11-26	107.13	107.39	106.72	106.98	68.839	1,783,900
2014-11-25	107.23	107.68	106.96	107.12	68.929	2,735,900
2014-11-24	107.65	107.98	107.24	107.26	69.019	2,689,100
2014-11-21	107.61	108.55	107.17	107.35	69.077	3,807,100
2014-11-20	105.34	107.34	105.16	106.71	68.665	6,990,400
2014-11-19	105.83	106.18	105.38	105.64	67.977	3,621,400
2014-11-18	106.82	106.91	105.97	106.03	68.228	3,360,700
2014-11-17	106.75	106.98	106.24	106.47	68.511	2,918,400
2014-11-14	107.93	107.98	106.48	106.83	68.743	4,476,100

← NewerPage 50 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.