United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	86.500	87.050	85.750	86.670	79.821	6,285,100
2025-08-07	86.830	87.670	86.440	86.490	79.655	6,839,200
2025-08-06	86.800	86.980	85.730	86.250	79.434	6,331,600
2025-08-05	85.020	87.060	84.890	86.780	79.922	9,513,400
2025-08-04	85.400	86.110	84.770	85.020	78.301	8,579,500
2025-08-01	85.740	86.540	84.280	84.500	77.822	11,276,600
2025-07-31	86.900	87.080	85.760	86.160	79.351	15,782,000
2025-07-30	90.790	91.000	87.010	87.180	80.290	20,976,500
2025-07-29	98.190	98.190	90.720	90.840	83.661	26,112,300
2025-07-28	103.06	103.37	101.28	101.58	93.552	7,045,900
2025-07-25	102.87	104.16	102.28	103.56	95.376	5,473,600
2025-07-24	103.12	103.50	102.11	102.53	94.427	3,676,800
2025-07-23	101.72	103.94	101.40	103.53	95.348	5,079,500
2025-07-22	99.200	101.22	99.000	101.14	93.147	5,751,700
2025-07-21	99.560	99.600	98.730	98.900	91.084	3,750,200
2025-07-18	99.720	99.780	98.580	99.220	91.379	4,572,400
2025-07-17	99.330	100.00	98.270	99.500	91.637	3,949,900
2025-07-16	99.710	100.23	98.540	99.630	91.756	4,782,700
2025-07-15	100.30	100.66	99.520	99.530	91.664	4,033,400
2025-07-14	101.00	101.08	99.570	100.12	92.208	4,030,600
2025-07-11	102.23	102.90	101.19	101.27	93.267	4,342,900
2025-07-10	102.74	104.49	102.48	102.92	94.786	3,645,800
2025-07-09	102.92	103.25	101.90	102.15	94.077	4,566,500
2025-07-08	101.29	103.70	101.20	102.38	94.289	6,511,400
2025-07-07	104.00	104.29	100.78	100.85	92.880	5,299,800
2025-07-03	106.43	106.46	104.13	104.13	95.901	2,961,300
2025-07-02	104.25	105.89	103.95	105.54	97.199	5,243,200
2025-07-01	100.75	105.89	100.72	104.47	96.214	6,819,300
2025-06-30	101.16	101.27	100.26	100.94	92.963	5,446,800
2025-06-27	101.00	101.96	100.43	101.18	93.184	5,869,900
2025-06-26	100.13	101.30	99.790	100.60	92.650	4,161,700
2025-06-25	99.630	100.28	98.620	99.370	91.517	6,058,100
2025-06-24	101.22	101.59	100.11	100.62	92.668	3,686,800
2025-06-23	99.130	100.45	98.730	100.40	92.465	5,077,200
2025-06-20	99.730	100.51	99.110	99.270	91.425	11,096,600
2025-06-18	99.620	100.25	98.980	99.210	91.370	4,363,000
2025-06-17	100.54	100.91	99.320	99.670	91.793	3,800,500
2025-06-16	100.92	101.48	100.53	101.09	93.101	4,293,700
2025-06-13	100.39	101.49	99.710	100.00	92.097	4,240,000
2025-06-12	101.06	101.06	100.18	100.92	92.944	3,106,400
2025-06-11	102.61	103.32	100.95	101.16	93.165	4,917,400
2025-06-10	99.660	102.66	99.600	102.46	94.363	6,902,500
2025-06-09	98.500	99.800	98.440	99.310	91.462	4,037,200
2025-06-06	97.930	98.750	97.930	98.250	90.485	3,043,400
2025-06-05	98.740	98.800	96.580	96.870	89.214	4,584,200
2025-06-04	98.270	98.770	97.790	98.550	90.762	3,933,800
2025-06-03	96.940	98.420	96.220	98.080	90.329	4,098,100
2025-06-02	97.270	97.530	95.940	97.360	89.666	4,274,800
2025-05-30	97.720	98.000	96.630	97.540	89.831	6,763,200
2025-05-29	97.280	98.330	96.800	98.100	90.347	4,593,900
2025-05-28	97.650	98.050	96.530	96.740	89.095	3,816,500
2025-05-27	96.430	97.720	95.940	97.550	89.841	6,117,400
2025-05-23	95.610	96.170	95.230	95.370	87.833	3,318,500
2025-05-22	95.750	97.280	95.250	96.970	89.307	5,179,900
2025-05-21	96.700	97.200	95.810	95.850	88.275	5,298,600
2025-05-20	98.610	98.990	97.370	97.550	89.841	4,671,800
2025-05-19	98.440	99.140	98.370	99.110	91.277	6,217,700
2025-05-16	101.28	101.65	100.35	101.32	91.802	6,321,200
2025-05-15	99.900	100.41	99.240	100.35	90.923	4,523,300
2025-05-14	99.850	100.16	98.780	99.650	90.289	6,175,500

← NewerPage 6 of 79 · 4,729 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.