United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-13	85.510	86.480	85.110	86.320	53.363	2,282,000
2013-06-12	86.220	86.420	85.140	85.510	52.863	2,771,200
2013-06-11	85.740	86.250	85.500	85.650	52.949	2,478,600
2013-06-10	86.540	86.570	85.940	86.350	53.382	2,101,600
2013-06-07	85.210	86.500	85.100	86.370	53.394	4,231,900
2013-06-06	84.710	85.050	84.200	84.760	52.399	3,918,000
2013-06-05	85.770	85.910	84.680	84.960	52.523	4,156,200
2013-06-04	86.250	86.840	85.780	85.960	53.141	3,454,900
2013-06-03	85.870	86.420	85.620	86.250	53.320	4,186,800
2013-05-31	86.320	86.780	85.870	85.900	53.104	4,082,000
2013-05-30	86.410	86.770	86.310	86.360	53.388	2,882,600
2013-05-29	86.350	86.610	86.060	86.340	53.376	3,306,300
2013-05-28	87.230	87.500	86.360	86.750	53.629	4,191,300
2013-05-24	86.720	86.900	86.380	86.830	53.679	3,587,400
2013-05-23	87.600	87.810	87.000	87.310	53.975	5,157,400
2013-05-22	88.730	89.540	87.770	88.140	54.488	4,191,600
2013-05-21	88.550	89.420	88.510	88.780	54.884	2,907,300
2013-05-20	88.620	88.850	88.350	88.550	54.742	2,640,000
2013-05-17	87.960	88.740	87.870	88.700	54.835	3,440,500
2013-05-16	88.390	88.650	87.700	87.850	54.309	3,115,400
2013-05-15	88.340	88.690	88.100	88.600	54.773	3,534,400
2013-05-14	88.260	88.720	88.160	88.400	54.649	3,233,400
2013-05-13	88.140	88.380	87.800	88.040	54.427	1,858,700
2013-05-10	88.160	88.830	88.110	88.340	54.612	2,604,900
2013-05-09	88.500	89.000	88.030	88.230	54.544	4,937,000
2013-05-08	88.390	89.960	87.840	89.030	54.655	6,309,100
2013-05-07	87.430	88.950	87.310	88.660	54.428	4,853,800
2013-05-06	86.130	87.550	86.070	87.040	53.434	3,259,000
2013-05-03	85.930	86.480	85.800	86.090	52.850	3,471,700
2013-05-02	84.830	85.450	84.800	85.330	52.384	3,566,400
2013-05-01	85.820	85.900	84.650	84.820	52.071	3,372,200
2013-04-30	86.390	86.390	85.610	85.840	52.697	4,296,400
2013-04-29	85.770	86.460	85.600	86.270	52.961	3,000,300
2013-04-26	85.360	85.980	85.130	85.710	52.617	3,266,300
2013-04-25	84.550	85.880	84.180	85.420	52.439	4,825,000
2013-04-24	83.800	83.940	83.120	83.500	51.260	4,387,400
2013-04-23	83.380	83.990	83.010	83.740	51.408	3,729,400
2013-04-22	83.010	83.430	82.240	83.260	51.113	3,410,400
2013-04-19	82.680	83.430	82.410	82.990	50.947	3,115,200
2013-04-18	83.050	83.190	81.950	82.370	50.567	4,188,900
2013-04-17	82.890	83.000	82.090	82.520	50.659	3,113,900
2013-04-16	82.870	83.230	82.500	83.220	51.089	2,365,500
2013-04-15	83.970	84.090	82.370	82.410	50.591	3,678,000
2013-04-12	84.150	84.380	83.880	84.140	51.653	2,491,500
2013-04-11	84.660	84.780	84.170	84.320	51.764	3,788,200
2013-04-10	83.730	84.820	83.670	84.560	51.911	3,446,100
2013-04-09	83.500	83.820	82.970	83.550	51.291	3,164,600
2013-04-08	83.550	83.700	82.850	83.230	51.095	3,057,900
2013-04-05	82.810	83.640	82.330	83.540	51.285	3,031,000
2013-04-04	83.460	83.860	83.270	83.670	51.365	2,730,700
2013-04-03	84.010	84.080	83.110	83.330	51.156	4,010,900
2013-04-02	83.840	84.350	83.650	83.920	51.518	4,133,000
2013-04-01	85.810	85.950	84.330	84.470	51.856	2,959,800
2013-03-28	85.160	85.930	85.010	85.900	52.734	3,498,300
2013-03-27	84.840	85.540	84.650	85.430	52.445	2,611,500
2013-03-26	84.850	85.080	84.520	85.040	52.206	3,184,600
2013-03-25	84.980	85.030	84.110	84.610	51.942	4,080,300
2013-03-22	83.300	84.860	83.270	84.760	52.034	4,667,000
2013-03-21	83.790	84.150	82.670	83.000	50.954	5,824,100
2013-03-20	84.170	84.960	83.830	84.030	51.586	5,285,400

← NewerPage 57 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.