United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-20	98.140	99.080	98.140	98.800	63.183	2,629,700
2014-08-19	98.020	98.560	97.800	98.270	62.844	2,640,100
2014-08-18	97.300	97.790	97.170	97.620	62.429	2,913,200
2014-08-15	96.760	97.030	96.060	96.850	61.936	4,873,500
2014-08-14	96.280	96.310	95.720	96.070	61.437	2,277,700
2014-08-13	96.550	97.050	96.400	96.620	61.361	2,930,400
2014-08-12	96.070	96.740	95.990	96.410	61.227	2,356,800
2014-08-11	96.410	96.570	95.990	96.070	61.011	2,971,100
2014-08-08	95.350	96.050	94.870	95.940	60.929	3,450,800
2014-08-07	95.810	96.400	94.920	95.050	60.364	3,779,000
2014-08-06	95.910	96.000	95.230	95.730	60.795	4,037,300
2014-08-05	96.860	97.500	96.130	96.510	61.291	2,973,200
2014-08-04	97.250	97.610	96.400	97.180	61.716	2,882,900
2014-08-01	96.670	97.390	96.120	97.030	61.621	3,345,700
2014-07-31	98.420	98.860	97.020	97.090	61.659	3,853,400
2014-07-30	99.250	99.760	98.190	99.350	63.094	3,948,900
2014-07-29	99.580	99.750	98.850	98.860	62.783	8,905,800
2014-07-28	103.41	103.44	102.00	102.66	65.197	2,521,000
2014-07-25	103.76	104.25	103.44	103.57	65.774	1,192,100
2014-07-24	104.20	104.56	103.85	104.09	66.105	1,274,500
2014-07-23	104.53	104.79	104.26	104.34	66.263	1,138,300
2014-07-22	104.27	105.04	104.21	104.48	66.352	1,471,600
2014-07-21	103.55	104.47	103.40	104.06	66.086	1,766,800
2014-07-18	102.99	103.82	102.84	103.82	65.933	1,943,700
2014-07-17	103.98	104.23	102.53	102.65	65.190	2,842,600
2014-07-16	104.45	105.09	104.25	104.52	66.378	2,309,200
2014-07-15	103.47	104.37	103.23	104.29	66.232	2,201,800
2014-07-14	102.90	103.72	102.84	103.45	65.698	2,054,900
2014-07-11	102.11	102.90	102.05	102.53	65.114	1,559,100
2014-07-10	102.16	102.45	101.94	102.09	64.835	1,597,300
2014-07-09	103.28	103.32	102.52	102.98	65.400	1,188,800
2014-07-08	103.12	103.12	102.07	102.90	65.349	2,299,300
2014-07-07	103.94	103.95	102.95	103.24	65.565	1,700,200
2014-07-03	103.72	103.96	103.55	103.88	65.971	1,269,200
2014-07-02	102.70	103.56	102.70	103.55	65.762	2,175,100
2014-07-01	103.40	103.50	102.65	102.85	65.317	1,496,700
2014-06-30	102.56	102.89	102.13	102.66	65.197	2,069,400
2014-06-27	102.56	102.90	102.30	102.71	65.228	2,370,200
2014-06-26	102.29	102.75	101.63	102.64	65.184	1,557,900
2014-06-25	101.68	102.57	101.51	102.41	65.038	1,575,500
2014-06-24	102.12	102.79	101.71	101.73	64.606	1,685,000
2014-06-23	102.73	102.88	101.64	102.46	65.069	1,768,300
2014-06-20	102.42	102.83	102.34	102.50	65.095	3,193,900
2014-06-19	102.71	102.97	102.14	102.37	65.012	2,159,300
2014-06-18	102.62	102.98	101.70	102.79	65.279	4,459,900
2014-06-17	101.01	101.70	100.52	101.61	64.530	2,057,800
2014-06-16	100.90	101.32	100.53	101.18	64.257	1,918,400
2014-06-13	100.99	101.51	100.80	101.03	64.161	1,942,300
2014-06-12	102.44	102.53	100.84	100.89	64.072	3,116,800
2014-06-11	102.58	103.03	102.30	102.50	65.095	2,106,000
2014-06-10	103.15	103.35	102.60	102.91	65.355	2,578,100
2014-06-09	103.40	104.03	103.34	103.49	65.724	3,199,000
2014-06-06	103.74	103.85	103.43	103.59	65.787	2,103,700
2014-06-05	103.33	103.64	102.97	103.62	65.806	2,514,900
2014-06-04	103.39	103.50	102.60	102.97	65.393	2,822,100
2014-06-03	103.91	104.16	103.07	103.43	65.686	2,319,200
2014-06-02	104.13	104.30	103.60	104.08	66.098	2,914,100
2014-05-30	104.00	104.15	103.72	103.88	65.971	2,627,800
2014-05-29	103.93	104.18	103.43	104.06	66.086	1,890,700
2014-05-28	103.47	103.77	103.24	103.41	65.673	1,866,200

← NewerPage 52 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.