United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-19	85.560	85.850	84.820	85.080	52.230	3,640,300
2013-03-18	84.810	85.620	84.590	85.430	52.445	3,374,300
2013-03-15	85.150	85.660	84.980	85.470	52.470	5,015,600
2013-03-14	85.220	85.700	85.180	85.630	52.568	3,410,800
2013-03-13	84.530	85.320	84.480	85.180	52.292	2,885,700
2013-03-12	84.800	84.950	84.120	84.530	51.893	2,503,500
2013-03-11	84.330	84.950	84.330	84.680	51.985	2,793,400
2013-03-08	84.700	84.750	84.240	84.440	51.838	2,225,800
2013-03-07	84.440	84.650	83.980	84.300	51.752	2,404,600
2013-03-06	84.520	84.740	84.210	84.430	51.831	3,221,500
2013-03-05	83.230	84.460	83.120	84.070	51.610	3,581,100
2013-03-04	82.850	82.950	82.400	82.930	50.911	2,737,600
2013-03-01	82.550	82.990	82.280	82.870	50.874	2,722,800
2013-02-28	82.990	83.200	82.650	82.650	50.739	3,744,700
2013-02-27	81.840	83.090	81.780	82.830	50.849	4,015,400
2013-02-26	82.330	82.510	81.510	81.940	50.303	3,806,400
2013-02-25	83.280	83.670	81.940	81.940	50.303	3,996,800
2013-02-22	82.990	83.190	82.670	82.940	50.917	2,394,500
2013-02-21	82.870	83.140	82.270	82.610	50.714	5,027,400
2013-02-20	84.640	84.690	83.810	83.810	51.070	4,456,000
2013-02-19	83.500	84.870	83.480	84.760	51.649	5,442,400
2013-02-15	83.140	84.110	82.790	83.480	50.869	4,983,000
2013-02-14	82.190	82.830	81.890	82.690	50.388	3,761,400
2013-02-13	82.440	82.690	82.390	82.500	50.272	2,926,400
2013-02-12	83.070	83.080	82.230	82.310	50.156	3,941,800
2013-02-11	82.110	82.730	82.110	82.690	50.388	3,063,900
2013-02-08	81.750	82.460	81.660	82.380	50.199	3,805,400
2013-02-07	80.860	81.810	80.670	81.800	49.845	4,602,400
2013-02-06	80.420	80.960	80.280	80.910	49.303	3,733,500
2013-02-05	80.240	80.960	80.040	80.800	49.236	3,394,100
2013-02-04	79.610	80.250	79.510	79.910	48.694	4,074,200
2013-02-01	79.200	80.000	79.000	79.970	48.730	5,220,500
2013-01-31	79.750	80.830	79.250	79.290	48.316	9,502,800
2013-01-30	81.940	82.170	81.200	81.230	49.498	3,877,000
2013-01-29	82.420	82.500	82.040	82.210	50.095	4,021,600
2013-01-28	82.620	82.750	81.860	82.510	50.278	3,083,800
2013-01-25	82.390	82.760	81.840	82.450	50.241	4,211,300
2013-01-24	80.960	82.490	80.800	82.140	50.053	6,434,300
2013-01-23	80.360	80.880	80.220	80.340	48.956	3,029,500
2013-01-22	79.950	80.690	79.900	80.680	49.163	3,310,000
2013-01-18	79.950	80.310	79.310	80.250	48.901	5,850,000
2013-01-17	79.810	80.050	79.600	79.790	48.621	3,076,500
2013-01-16	79.050	79.710	79.000	79.660	48.541	3,018,700
2013-01-15	78.740	79.400	78.580	79.330	48.340	3,562,200
2013-01-14	78.660	79.820	78.540	79.240	48.285	7,255,400
2013-01-11	78.360	78.430	77.770	77.920	47.481	2,323,800
2013-01-10	77.160	78.220	77.000	78.200	47.652	4,761,000
2013-01-09	76.300	77.100	76.250	77.000	46.920	3,123,900
2013-01-08	76.160	76.430	75.810	76.140	46.396	2,653,300
2013-01-07	76.450	76.700	76.220	76.350	46.524	2,955,900
2013-01-04	76.510	76.960	76.410	76.570	46.658	2,632,000
2013-01-03	76.250	76.520	75.980	76.380	46.543	4,528,900
2013-01-02	75.090	76.310	75.020	76.310	46.500	4,810,800
2012-12-31	72.800	73.830	72.580	73.730	44.928	4,700,000
2012-12-28	73.550	73.950	72.810	72.830	44.379	2,599,500
2012-12-27	74.160	74.310	73.200	73.910	45.038	3,355,100
2012-12-26	74.650	74.840	74.050	74.260	45.251	1,917,000
2012-12-24	74.740	74.930	74.390	74.640	45.482	1,451,400
2012-12-21	74.600	75.050	74.280	74.840	45.604	5,567,400
2012-12-20	75.400	75.560	74.640	75.130	45.781	3,631,700

← NewerPage 58 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.