United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-02-28	95.420	96.340	95.050	95.770	60.422	4,097,100
2014-02-27	95.070	95.640	94.900	95.550	60.283	2,681,600
2014-02-26	95.500	95.850	94.910	95.200	60.062	2,915,700
2014-02-25	95.990	96.190	95.250	95.450	60.220	3,291,400
2014-02-24	96.210	97.000	95.920	95.950	60.535	2,762,600
2014-02-21	95.950	96.730	95.790	96.110	60.636	3,422,600
2014-02-20	94.850	96.240	94.120	95.670	60.358	4,908,700
2014-02-19	96.030	96.370	95.030	95.180	59.627	4,445,200
2014-02-18	97.150	97.910	96.180	96.490	60.447	3,037,500
2014-02-14	96.450	97.370	96.290	97.240	60.917	3,304,300
2014-02-13	95.690	96.740	95.440	96.560	60.491	2,376,400
2014-02-12	96.150	96.760	95.870	96.030	60.159	2,471,300
2014-02-11	94.710	96.470	94.710	96.160	60.241	3,264,600
2014-02-10	95.250	95.460	94.460	94.730	59.345	4,233,800
2014-02-07	95.300	95.600	94.570	95.370	59.746	2,889,700
2014-02-06	94.150	94.930	94.010	94.740	59.351	4,195,600
2014-02-05	93.850	94.330	93.500	93.760	58.737	4,591,300
2014-02-04	94.140	94.230	93.190	93.890	58.818	3,537,300
2014-02-03	95.100	95.920	93.520	93.620	58.649	5,448,600
2014-01-31	94.470	95.970	94.020	95.230	59.658	4,082,600
2014-01-30	96.720	97.000	95.650	95.780	60.002	4,010,000
2014-01-29	95.520	96.000	94.950	95.330	59.721	4,554,500
2014-01-28	95.310	95.810	95.170	95.810	60.021	3,881,700
2014-01-27	96.140	96.620	95.010	95.170	59.620	4,973,700
2014-01-24	97.580	97.690	96.280	96.330	60.347	5,251,600
2014-01-23	98.390	98.540	97.610	97.940	61.356	4,255,100
2014-01-22	99.260	99.360	98.500	98.990	62.013	3,234,100
2014-01-21	100.46	100.59	97.540	98.570	61.750	5,783,200
2014-01-17	97.510	100.31	97.000	99.910	62.590	10,135,500
2014-01-16	100.78	101.07	100.10	100.49	62.953	2,603,900
2014-01-15	101.22	101.44	100.71	101.05	63.304	2,027,700
2014-01-14	100.36	100.99	99.630	100.93	63.229	3,620,300
2014-01-13	101.64	102.53	100.03	100.23	62.790	3,510,100
2014-01-10	102.27	102.64	101.33	102.52	64.225	3,499,500
2014-01-09	102.27	102.54	101.53	102.12	63.974	2,352,000
2014-01-08	102.12	102.28	101.41	102.00	63.899	3,024,400
2014-01-07	101.84	102.89	101.80	102.08	63.949	3,385,700
2014-01-06	103.53	103.67	101.23	101.75	63.742	3,884,800
2014-01-03	103.48	103.94	103.05	103.09	64.582	3,719,600
2014-01-02	104.63	104.91	102.82	103.32	64.726	2,799,700
2013-12-31	104.94	105.37	104.67	105.08	65.829	1,778,400
2013-12-30	104.95	105.06	104.59	104.92	65.728	1,479,800
2013-12-27	105.00	105.09	104.58	104.72	65.603	3,433,500
2013-12-26	104.35	104.90	104.04	104.67	65.572	2,108,300
2013-12-24	104.13	104.50	103.92	104.46	65.440	904,500
2013-12-23	103.80	104.07	103.45	103.96	65.127	2,155,500
2013-12-20	103.23	104.56	103.00	103.33	64.732	8,363,500
2013-12-19	102.73	103.24	102.40	103.18	64.638	2,508,600
2013-12-18	102.13	103.04	101.24	102.98	64.513	4,224,900
2013-12-17	102.23	102.60	101.69	101.98	63.887	3,190,600
2013-12-16	101.64	102.40	101.63	102.13	63.980	3,116,600
2013-12-13	101.05	101.77	100.65	101.38	63.511	2,712,600
2013-12-12	100.76	101.49	100.76	100.95	63.241	2,303,200
2013-12-11	101.95	102.08	100.67	100.87	63.191	3,010,000
2013-12-10	102.15	102.41	101.55	101.73	63.730	2,199,300
2013-12-09	103.02	103.04	101.97	102.34	64.112	2,373,400
2013-12-06	102.38	102.92	101.94	102.43	64.168	3,723,900
2013-12-05	101.46	102.08	101.46	101.63	63.667	2,230,900
2013-12-04	101.87	102.24	100.75	101.72	63.724	2,249,300
2013-12-03	102.45	102.78	101.49	101.90	63.836	2,600,100

← NewerPage 54 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.