United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-19	75.320	76.200	75.110	75.610	46.073	6,184,000
2012-12-18	73.310	75.060	73.000	75.050	45.732	6,385,800
2012-12-17	73.150	73.400	72.960	73.360	44.702	2,950,300
2012-12-14	73.240	73.560	72.720	72.850	44.392	2,874,800
2012-12-13	73.500	73.840	73.020	73.350	44.696	2,753,300
2012-12-12	73.870	74.050	73.330	73.430	44.745	2,749,500
2012-12-11	73.730	74.260	73.340	73.760	44.946	3,021,900
2012-12-10	73.120	73.950	73.090	73.680	44.897	3,018,600
2012-12-07	73.090	73.480	72.750	73.170	44.587	4,098,100
2012-12-06	73.750	73.830	72.640	72.930	44.440	4,269,300
2012-12-05	73.150	73.680	72.690	73.500	44.788	3,216,100
2012-12-04	72.270	73.370	71.960	73.040	44.507	3,832,800
2012-12-03	73.500	73.500	72.200	72.270	44.038	2,703,800
2012-11-30	73.450	73.500	72.690	73.110	44.550	3,520,000
2012-11-29	73.000	73.830	72.970	73.560	44.824	4,449,100
2012-11-28	72.020	72.740	71.760	72.710	44.306	2,523,200
2012-11-27	72.670	72.850	72.110	72.160	43.971	2,355,900
2012-11-26	71.830	72.610	71.830	72.580	44.227	3,433,900
2012-11-23	71.520	72.080	71.380	71.980	43.861	1,594,600
2012-11-21	71.460	71.690	71.230	71.400	43.508	2,157,100
2012-11-20	71.270	71.480	70.910	71.340	43.471	3,226,400
2012-11-19	70.700	71.440	70.330	71.440	43.532	4,126,100
2012-11-16	70.840	70.840	69.720	70.020	42.667	4,610,300
2012-11-15	70.000	70.390	69.560	70.330	42.856	4,172,200
2012-11-14	71.830	72.150	70.070	70.300	42.490	4,037,100
2012-11-13	71.900	72.690	71.820	71.860	43.433	2,194,100
2012-11-12	72.240	72.630	71.870	72.300	43.699	1,835,300
2012-11-09	72.260	72.870	71.940	72.250	43.669	3,607,300
2012-11-08	72.560	73.400	72.500	72.590	43.875	3,695,100
2012-11-07	73.820	73.820	72.300	73.000	44.122	3,866,200
2012-11-06	73.670	74.180	73.200	73.570	44.467	3,832,500
2012-11-05	73.550	73.620	73.230	73.450	44.394	3,312,700
2012-11-02	74.230	74.500	73.390	73.480	44.412	3,158,800
2012-11-01	73.380	74.120	73.050	73.900	44.666	3,674,900
2012-10-31	73.450	74.100	73.000	73.250	44.273	3,002,000
2012-10-26	73.390	73.570	72.750	73.020	44.134	3,044,500
2012-10-25	73.410	73.440	72.880	73.200	44.243	3,080,100
2012-10-24	73.970	74.060	72.990	73.120	44.195	3,894,200
2012-10-23	73.210	74.140	72.760	73.730	44.564	8,209,600
2012-10-22	72.040	72.130	71.020	71.560	43.252	6,481,900
2012-10-19	73.030	73.460	71.910	72.300	43.699	5,469,900
2012-10-18	73.310	73.880	73.110	73.610	44.491	3,003,900
2012-10-17	73.320	73.440	72.920	73.290	44.298	2,913,500
2012-10-16	72.420	73.390	72.300	73.110	44.189	2,755,500
2012-10-15	72.200	72.820	72.150	72.590	43.875	2,407,000
2012-10-12	72.570	72.850	71.980	72.110	43.584	2,335,800
2012-10-11	72.910	73.080	72.260	72.300	43.699	3,006,700
2012-10-10	73.830	73.880	72.240	72.260	43.675	4,014,900
2012-10-09	73.880	74.000	72.920	73.020	44.134	2,328,800
2012-10-08	73.070	73.880	72.750	73.760	44.582	2,949,500
2012-10-05	73.310	73.880	72.980	73.100	44.183	3,964,000
2012-10-04	73.080	73.640	72.820	72.970	44.104	3,868,100
2012-10-03	72.270	73.460	72.030	73.390	44.358	5,109,300
2012-10-02	72.270	72.500	71.690	72.020	43.530	2,791,300
2012-10-01	72.090	72.910	71.710	72.010	43.524	3,788,900
2012-09-28	71.870	71.890	71.250	71.570	43.258	3,350,900
2012-09-27	71.920	72.240	71.580	72.020	43.530	2,651,100
2012-09-26	72.100	72.260	71.690	71.780	43.385	3,928,100
2012-09-25	72.250	73.530	72.030	72.070	43.560	7,047,400
2012-09-24	71.780	72.330	71.500	72.030	43.536	5,919,700

← NewerPage 59 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.