United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-27	102.96	103.48	102.93	103.17	65.520	1,982,500
2014-05-23	101.64	102.94	101.56	102.73	65.241	1,867,600
2014-05-22	101.63	101.78	101.33	101.66	64.561	2,316,600
2014-05-21	100.69	101.77	100.69	101.74	64.612	2,017,500
2014-05-20	101.33	101.58	100.21	100.53	63.844	2,090,000
2014-05-19	101.06	101.61	101.05	101.39	64.390	1,455,500
2014-05-16	100.62	101.40	100.48	101.33	64.352	2,278,100
2014-05-15	101.34	101.60	100.20	100.46	63.799	4,405,800
2014-05-14	102.39	102.39	101.43	102.04	64.377	3,410,500
2014-05-13	101.75	102.72	101.66	102.51	64.674	3,687,500
2014-05-12	100.00	101.51	99.940	101.51	64.043	2,861,300
2014-05-09	99.070	99.990	98.870	99.760	62.939	2,340,500
2014-05-08	98.800	99.450	98.650	98.990	62.453	2,246,500
2014-05-07	97.810	98.880	97.600	98.830	62.352	1,922,900
2014-05-06	97.700	97.930	97.340	97.380	61.437	1,876,200
2014-05-05	98.270	98.290	97.600	97.950	61.797	2,390,200
2014-05-02	98.080	99.180	98.020	98.560	62.182	2,280,300
2014-05-01	98.500	98.600	97.850	98.110	61.898	2,383,600
2014-04-30	98.170	98.800	97.920	98.500	62.144	2,546,500
2014-04-29	98.320	98.710	97.940	98.010	61.835	2,803,100
2014-04-28	97.800	98.480	97.440	98.260	61.992	3,387,400
2014-04-25	98.340	98.740	97.200	97.400	61.450	2,708,900
2014-04-24	99.100	99.790	98.500	98.640	62.232	3,568,400
2014-04-23	98.990	99.850	98.780	99.240	62.611	3,132,800
2014-04-22	99.150	99.390	98.800	99.000	62.459	2,156,400
2014-04-21	98.240	98.980	97.920	98.900	62.396	2,660,400
2014-04-17	97.050	98.120	96.800	98.000	61.828	3,261,200
2014-04-16	96.400	97.370	95.900	97.350	61.418	3,636,500
2014-04-15	96.400	96.580	95.450	95.780	60.428	6,511,200
2014-04-14	96.850	97.090	95.740	96.090	60.623	3,179,700
2014-04-11	96.420	96.900	96.190	96.270	60.737	2,899,400
2014-04-10	97.950	98.130	96.430	96.630	60.964	3,962,800
2014-04-09	97.510	98.110	97.160	97.850	61.734	2,984,800
2014-04-08	97.110	97.810	96.820	97.420	61.463	3,315,400
2014-04-07	98.350	98.430	97.340	97.360	61.425	2,899,300
2014-04-04	98.890	99.410	97.740	98.100	61.892	2,958,400
2014-04-03	98.070	98.820	97.980	98.520	62.156	2,182,600
2014-04-02	97.460	98.250	97.400	97.970	61.809	3,117,400
2014-04-01	97.740	97.800	97.090	97.340	61.412	2,552,200
2014-03-31	97.590	97.760	97.080	97.380	61.437	2,397,600
2014-03-28	97.150	97.780	97.080	97.340	61.412	1,937,100
2014-03-27	96.850	97.090	96.250	97.050	61.229	2,846,100
2014-03-26	98.000	98.240	96.720	96.750	61.040	3,253,100
2014-03-25	97.600	98.010	97.320	97.650	61.608	2,308,300
2014-03-24	97.070	97.460	96.330	97.340	61.412	3,500,000
2014-03-21	97.720	98.050	96.640	96.860	61.109	4,303,700
2014-03-20	96.790	96.950	96.230	96.910	61.141	1,941,700
2014-03-19	97.540	97.990	96.380	96.950	61.166	2,511,300
2014-03-18	96.850	97.820	96.850	97.410	61.456	2,023,100
2014-03-17	96.800	97.350	96.750	96.990	61.191	2,130,500
2014-03-14	97.080	97.230	96.080	96.270	60.737	4,129,300
2014-03-13	98.820	98.930	96.580	97.100	61.261	4,769,500
2014-03-12	98.000	98.590	97.490	98.520	62.156	2,625,300
2014-03-11	99.000	99.070	98.120	98.310	62.024	2,583,500
2014-03-10	98.200	98.750	98.000	98.740	62.295	2,630,100
2014-03-07	98.260	98.800	98.000	98.220	61.967	2,741,400
2014-03-06	97.370	97.990	97.160	97.860	61.740	3,229,100
2014-03-05	97.000	97.380	96.800	97.080	61.248	2,444,900
2014-03-04	96.450	97.200	96.430	96.980	61.185	3,310,100
2014-03-03	95.260	95.800	94.810	95.780	60.428	3,013,500

← NewerPage 53 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.