United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	86.920	87.270	86.840	87.130	54.249	2,099,100
2013-09-06	87.060	87.380	86.060	86.760	54.018	1,861,500
2013-09-05	86.540	87.260	86.450	86.810	54.049	1,429,700
2013-09-04	86.070	87.000	85.880	86.550	53.888	2,187,600
2013-09-03	86.230	86.500	85.700	85.960	53.520	2,006,800
2013-08-30	85.760	85.930	85.180	85.580	53.284	2,471,100
2013-08-29	85.480	86.570	85.340	85.710	53.365	1,571,600
2013-08-28	85.810	86.080	85.590	85.640	53.321	1,964,400
2013-08-27	86.470	86.570	85.600	85.840	53.445	3,425,100
2013-08-26	87.150	87.940	87.150	87.200	54.292	2,208,100
2013-08-23	86.920	87.440	86.870	87.170	54.274	1,805,000
2013-08-22	86.100	87.300	85.990	86.960	54.143	2,872,900
2013-08-21	86.260	86.600	85.900	86.090	53.601	4,179,700
2013-08-20	86.100	86.750	85.910	86.300	53.732	2,205,300
2013-08-19	85.810	86.250	85.740	86.080	53.595	2,682,500
2013-08-16	85.840	86.480	85.830	86.050	53.576	2,822,900
2013-08-15	86.290	86.320	85.390	85.960	53.520	4,775,800
2013-08-14	87.480	87.790	87.340	87.450	54.062	2,435,400
2013-08-13	87.860	88.000	87.370	87.710	54.223	2,384,900
2013-08-12	87.480	87.930	87.400	87.770	54.260	2,160,900
2013-08-09	88.120	88.280	87.560	87.810	54.284	1,828,100
2013-08-08	88.180	88.480	87.810	88.120	54.476	2,029,200
2013-08-07	87.680	87.980	87.360	87.880	54.328	2,039,900
2013-08-06	87.820	88.690	87.730	87.950	54.371	2,700,700
2013-08-05	87.630	88.270	87.600	87.860	54.315	2,086,500
2013-08-02	87.650	87.990	87.390	87.920	54.352	2,253,200
2013-08-01	87.370	88.490	87.360	88.040	54.427	2,942,300
2013-07-31	86.380	87.640	86.380	86.800	53.660	3,386,300
2013-07-30	86.930	87.220	86.300	86.410	53.419	3,191,400
2013-07-29	86.750	87.050	86.630	86.810	53.666	2,786,000
2013-07-26	86.440	87.110	86.250	86.990	53.777	2,820,600
2013-07-25	86.910	87.190	86.300	86.830	53.679	3,190,500
2013-07-24	87.850	88.060	86.900	86.980	53.771	3,720,300
2013-07-23	87.710	88.000	86.650	87.510	54.099	3,141,600
2013-07-22	87.820	88.130	87.410	87.610	54.161	2,946,200
2013-07-19	87.910	88.090	87.390	88.080	54.451	3,172,000
2013-07-18	86.720	88.310	86.620	87.850	54.309	4,752,400
2013-07-17	86.420	86.790	86.250	86.650	53.567	3,185,700
2013-07-16	85.500	86.060	85.250	85.980	53.153	4,152,400
2013-07-15	85.630	86.310	85.450	85.480	52.844	6,194,200
2013-07-12	86.590	87.500	85.490	86.120	53.240	15,335,100
2013-07-11	91.250	91.780	91.060	91.450	56.535	3,446,700
2013-07-10	89.630	91.030	89.420	90.240	55.787	3,625,400
2013-07-09	88.640	91.040	88.640	89.730	55.471	5,645,300
2013-07-08	88.000	88.780	87.850	88.350	54.618	2,852,500
2013-07-05	86.680	87.720	86.630	87.540	54.117	1,994,800
2013-07-03	86.340	86.480	85.840	86.160	53.264	1,223,300
2013-07-02	86.880	87.480	86.270	86.610	53.543	2,127,800
2013-07-01	86.920	87.650	86.870	87.050	53.815	2,556,200
2013-06-28	86.970	87.460	86.470	86.480	53.462	3,271,100
2013-06-27	87.020	87.300	86.620	87.090	53.839	3,002,700
2013-06-26	86.310	86.920	86.210	86.420	53.425	2,291,800
2013-06-25	85.820	86.040	85.290	85.720	52.992	2,661,300
2013-06-24	84.980	86.290	84.700	85.270	52.714	3,472,300
2013-06-21	85.590	85.860	84.910	85.410	52.801	4,676,900
2013-06-20	85.820	85.840	84.380	84.890	52.479	4,213,900
2013-06-19	87.520	87.660	86.310	86.370	53.394	3,027,000
2013-06-18	86.800	87.820	86.770	87.430	54.049	2,916,200
2013-06-17	86.440	86.800	85.960	86.540	53.499	3,198,600
2013-06-14	86.230	86.810	85.590	85.910	53.110	2,505,600

← NewerPage 56 of 79 · 4,732 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.