United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-02	102.14	102.90	102.13	102.33	64.106	2,336,900
2013-11-29	102.70	103.04	102.37	102.38	64.137	1,281,700
2013-11-27	102.30	102.82	102.02	102.54	64.237	1,879,700
2013-11-26	101.32	102.35	101.32	102.29	64.081	3,997,300
2013-11-25	102.20	102.23	101.19	101.22	63.410	2,219,000
2013-11-22	101.44	102.00	100.86	101.98	63.887	2,014,300
2013-11-21	100.36	101.27	100.20	101.13	63.354	2,262,600
2013-11-20	100.84	100.94	100.11	100.13	62.728	2,128,400
2013-11-19	101.18	101.36	100.50	100.72	63.097	2,447,200
2013-11-18	101.21	101.75	100.97	101.28	63.448	2,448,900
2013-11-15	101.10	101.37	100.35	100.94	63.235	4,083,600
2013-11-14	100.77	101.56	100.27	100.97	63.254	6,082,800
2013-11-13	99.240	101.06	99.150	101.04	62.909	3,862,700
2013-11-12	98.940	100.08	98.760	99.820	62.150	3,549,900
2013-11-11	99.510	99.800	99.090	99.280	61.813	4,214,600
2013-11-08	98.480	99.870	98.470	99.620	62.025	3,886,000
2013-11-07	99.520	99.930	98.540	98.590	61.384	2,961,400
2013-11-06	100.31	100.59	98.780	99.100	61.701	4,088,400
2013-11-05	99.360	100.67	99.010	100.30	62.448	3,912,700
2013-11-04	98.770	99.900	98.640	99.880	62.187	3,009,600
2013-11-01	98.280	98.820	97.750	98.220	61.153	2,944,500
2013-10-31	97.850	98.990	97.340	98.240	61.166	4,213,200
2013-10-30	98.210	98.790	98.010	98.280	61.191	3,975,200
2013-10-29	97.820	98.410	96.660	98.310	61.209	6,452,700
2013-10-28	95.450	98.780	95.450	97.770	60.873	5,926,700
2013-10-25	96.670	97.000	94.160	95.610	59.528	5,203,400
2013-10-24	94.180	95.400	94.180	94.490	58.831	4,802,700
2013-10-23	93.520	94.030	93.220	93.950	58.495	2,654,400
2013-10-22	93.960	94.840	93.650	93.770	58.383	3,000,900
2013-10-21	93.100	93.940	92.930	93.780	58.389	3,778,800
2013-10-18	92.310	93.010	91.940	93.000	57.903	3,168,500
2013-10-17	91.210	92.010	91.030	91.920	57.231	1,954,900
2013-10-16	90.560	91.470	90.500	91.330	56.864	2,607,500
2013-10-15	90.380	91.560	90.180	90.280	56.210	3,144,200
2013-10-14	90.340	90.680	90.150	90.360	56.260	2,283,200
2013-10-11	90.210	90.800	90.210	90.770	56.515	1,825,800
2013-10-10	89.380	90.320	88.910	90.280	56.210	2,540,900
2013-10-09	89.180	89.250	88.450	88.700	55.226	2,455,300
2013-10-08	89.880	90.160	88.900	88.930	55.369	2,149,200
2013-10-07	90.210	90.540	89.530	90.030	56.054	1,707,200
2013-10-04	90.160	91.080	89.640	91.000	56.658	2,253,700
2013-10-03	91.090	91.150	89.800	90.100	56.098	3,168,000
2013-10-02	91.260	91.440	90.820	91.280	56.832	2,558,900
2013-10-01	91.430	91.850	91.370	91.800	57.156	1,800,900
2013-09-30	90.690	91.870	90.450	91.370	56.889	2,436,600
2013-09-27	91.500	91.700	90.750	91.250	56.814	2,390,500
2013-09-26	91.180	91.800	91.070	91.800	57.156	2,734,300
2013-09-25	91.190	91.540	90.660	91.000	56.658	2,544,100
2013-09-24	91.200	91.990	91.040	91.260	56.820	2,931,200
2013-09-23	91.520	91.590	90.360	91.290	56.839	3,229,200
2013-09-20	91.720	92.120	91.430	91.550	57.001	5,317,500
2013-09-19	90.950	92.050	90.810	91.700	57.094	3,140,800
2013-09-18	89.990	91.100	89.750	90.970	56.639	4,019,200
2013-09-17	89.620	90.200	89.250	89.890	55.967	2,355,900
2013-09-16	89.920	90.410	89.520	89.590	55.780	3,454,700
2013-09-13	88.770	88.990	88.440	88.660	55.201	1,553,100
2013-09-12	88.860	89.270	88.500	88.590	55.158	2,187,900
2013-09-11	88.090	88.910	87.930	88.750	55.257	2,763,900
2013-09-10	87.580	88.200	87.460	88.070	54.834	2,828,000
2013-09-09	86.920	87.270	86.840	87.130	54.249	2,099,100

← NewerPage 55 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.