United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-13	108.61	108.85	106.18	107.79	69.360	5,920,600
2014-11-12	108.44	108.74	107.76	108.62	69.463	3,569,500
2014-11-11	109.24	109.40	108.38	108.76	69.553	2,746,900
2014-11-10	108.33	109.30	107.93	109.05	69.738	3,635,600
2014-11-07	108.50	108.60	107.77	108.33	69.278	3,172,300
2014-11-06	107.78	108.39	107.33	108.29	69.252	2,990,400
2014-11-05	107.94	108.07	106.82	107.54	68.773	3,124,900
2014-11-04	105.73	108.00	105.72	107.08	68.478	4,777,300
2014-11-03	104.91	105.72	104.66	105.64	67.557	3,592,400
2014-10-31	104.60	105.84	104.56	104.91	67.091	5,470,400
2014-10-30	102.01	103.79	101.91	103.29	66.055	3,020,000
2014-10-29	102.93	103.45	101.51	102.62	65.626	2,727,200
2014-10-28	102.50	103.01	102.31	102.90	65.805	3,530,500
2014-10-27	100.53	102.39	100.22	102.25	65.390	4,172,900
2014-10-24	102.95	103.24	100.40	100.59	64.328	4,249,700
2014-10-23	100.03	101.24	100.03	100.48	64.258	4,168,000
2014-10-22	100.73	100.75	99.010	99.060	63.350	3,564,900
2014-10-21	98.890	100.91	98.690	100.75	64.430	3,629,800
2014-10-20	96.870	98.080	96.870	98.080	62.723	3,014,700
2014-10-17	96.400	97.540	96.210	97.260	62.198	3,617,900
2014-10-16	95.350	96.680	95.020	95.630	61.156	5,222,600
2014-10-15	95.010	96.830	94.050	96.450	61.680	4,864,000
2014-10-14	95.450	96.560	95.060	95.800	61.265	3,283,400
2014-10-13	95.860	96.570	94.620	94.670	60.542	3,094,700
2014-10-10	96.450	97.220	95.610	95.780	61.252	3,595,900
2014-10-09	98.240	98.240	96.370	96.530	61.732	3,100,200
2014-10-08	96.730	98.200	96.050	98.140	62.761	3,253,600
2014-10-07	97.970	97.970	96.410	96.430	61.668	2,962,900
2014-10-06	99.270	99.920	98.410	98.560	63.030	2,497,900
2014-10-03	97.680	99.080	97.580	98.790	63.177	3,285,200
2014-10-02	97.030	97.380	96.180	97.140	62.122	3,549,800
2014-10-01	98.440	98.480	96.750	96.920	61.981	3,485,900
2014-09-30	97.330	98.960	97.250	98.290	62.857	4,283,200
2014-09-29	96.740	97.390	96.540	97.340	62.250	2,541,800
2014-09-26	96.920	97.660	96.530	97.480	62.339	2,418,400
2014-09-25	97.960	97.960	96.510	96.530	61.732	3,310,000
2014-09-24	97.160	98.210	97.140	98.080	62.723	2,925,200
2014-09-23	98.030	98.430	97.250	97.320	62.237	3,636,700
2014-09-22	99.160	99.250	98.000	98.140	62.761	2,944,800
2014-09-19	100.04	100.39	99.440	99.440	63.593	3,901,600
2014-09-18	99.580	99.980	99.480	99.630	63.714	2,337,700
2014-09-17	98.760	99.880	98.650	99.390	63.561	3,795,600
2014-09-16	98.090	98.410	97.400	97.960	62.646	2,789,700
2014-09-15	98.030	98.030	97.150	97.620	62.429	2,296,200
2014-09-12	98.100	98.410	97.790	98.050	62.704	2,650,900
2014-09-11	96.900	98.290	96.900	97.940	62.633	2,088,800
2014-09-10	97.560	97.800	97.250	97.620	62.429	1,772,500
2014-09-09	98.270	98.340	97.500	97.710	62.486	2,617,400
2014-09-08	98.670	98.950	98.140	98.420	62.940	2,159,300
2014-09-05	98.450	98.910	98.060	98.860	63.222	2,155,100
2014-09-04	97.960	99.070	97.930	98.470	62.972	3,352,700
2014-09-03	98.080	98.480	97.750	97.970	62.652	1,967,100
2014-09-02	97.630	98.290	97.500	97.950	62.640	3,278,100
2014-08-29	97.760	97.930	97.110	97.330	62.243	2,339,100
2014-08-28	96.990	97.530	96.940	97.440	62.314	1,946,200
2014-08-27	97.390	97.700	96.990	97.380	62.275	2,690,800
2014-08-26	97.920	97.970	97.380	97.420	62.301	2,053,200
2014-08-25	98.280	98.310	97.720	97.900	62.608	1,785,500
2014-08-22	98.310	98.490	97.530	97.770	62.525	2,569,600
2014-08-21	98.860	99.160	98.300	98.410	62.934	2,411,400

← NewerPage 51 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.