United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-27	76.300	76.930	76.300	76.790	46.068	1,942,600
2012-06-26	76.430	76.720	75.620	76.360	45.810	2,309,900
2012-06-25	77.040	77.130	76.100	76.440	45.858	2,557,400
2012-06-22	77.270	77.940	76.790	77.710	46.620	3,830,200
2012-06-21	78.490	78.600	77.020	77.100	46.254	3,709,400
2012-06-20	78.310	78.460	77.500	78.170	46.896	2,577,100
2012-06-19	77.650	78.500	77.650	78.160	46.890	2,814,500
2012-06-18	77.410	78.120	77.070	77.790	46.668	3,083,500
2012-06-15	77.990	78.050	77.180	77.530	46.512	4,579,600
2012-06-14	76.450	77.830	76.340	77.370	46.416	3,693,200
2012-06-13	76.090	76.810	75.730	76.270	45.756	2,298,500
2012-06-12	76.150	76.310	75.450	76.190	45.708	3,416,900
2012-06-11	77.010	77.120	75.710	75.830	45.492	2,316,800
2012-06-08	75.420	76.650	75.420	76.630	45.972	3,562,900
2012-06-07	75.470	76.100	75.240	75.470	45.276	3,997,000
2012-06-06	73.050	74.980	73.050	74.980	44.982	4,085,800
2012-06-05	72.700	73.050	72.150	72.800	43.674	2,762,400
2012-06-04	73.360	73.560	72.560	72.990	43.788	3,605,000
2012-06-01	74.000	74.210	73.130	73.250	43.944	4,813,300
2012-05-31	74.640	75.260	73.610	74.940	44.958	4,673,900
2012-05-30	75.180	75.470	74.520	74.610	44.760	3,140,700
2012-05-29	75.390	76.070	75.110	75.510	45.300	2,342,900
2012-05-25	75.670	75.670	74.720	74.940	44.958	1,998,600
2012-05-24	75.220	75.770	74.570	75.180	45.102	3,607,100
2012-05-23	74.270	75.200	73.560	75.000	44.994	4,455,500
2012-05-22	74.590	75.300	74.290	74.760	44.850	3,662,500
2012-05-21	74.290	74.820	74.030	74.640	44.778	3,667,900
2012-05-18	75.160	75.340	73.860	74.030	44.412	4,986,700
2012-05-17	75.940	76.130	74.780	74.810	44.880	3,099,300
2012-05-16	76.330	76.950	75.900	75.920	45.546	3,047,700
2012-05-15	76.010	76.780	75.860	76.080	45.642	3,022,100
2012-05-14	75.940	76.850	75.660	76.210	45.720	2,629,700
2012-05-11	76.370	77.080	76.290	76.430	45.852	2,529,800
2012-05-10	77.470	77.720	76.490	76.610	45.960	2,984,900
2012-05-09	77.200	77.570	76.710	77.150	45.942	3,984,600
2012-05-08	77.530	77.940	77.410	77.660	46.245	6,463,400
2012-05-07	77.350	78.370	77.230	77.800	46.329	2,953,900
2012-05-04	77.900	78.250	77.240	77.730	46.287	3,991,500
2012-05-03	78.480	78.640	78.060	78.070	46.489	3,025,300
2012-05-02	78.270	78.620	78.060	78.420	46.698	4,227,400
2012-05-01	78.140	78.910	77.960	78.470	46.728	3,313,400
2012-04-30	78.250	78.750	77.900	78.140	46.531	2,405,100
2012-04-27	78.410	78.990	77.970	78.440	46.710	3,788,600
2012-04-26	77.580	78.290	76.560	78.250	46.597	8,120,500
2012-04-25	79.940	80.090	79.430	79.650	47.430	3,318,200
2012-04-24	79.300	80.140	79.160	79.460	47.317	2,874,800
2012-04-23	80.060	80.060	78.470	79.030	47.061	4,307,900
2012-04-20	79.990	80.530	79.290	80.270	47.800	4,216,000
2012-04-19	80.580	80.640	79.410	79.860	47.555	3,471,400
2012-04-18	80.100	80.970	79.940	80.490	47.931	3,696,500
2012-04-17	79.830	80.650	79.770	80.300	47.817	3,541,700
2012-04-16	79.780	79.880	79.100	79.560	47.377	3,212,400
2012-04-13	79.290	79.700	78.620	79.560	47.377	3,945,000
2012-04-12	78.940	79.610	78.740	79.420	47.293	4,016,100
2012-04-11	78.930	79.490	78.720	78.790	46.918	3,998,400
2012-04-10	78.930	79.050	78.030	78.330	46.644	4,226,800
2012-04-09	79.350	79.570	78.950	79.190	47.156	2,386,200
2012-04-05	79.500	80.250	79.320	80.180	47.746	2,389,200
2012-04-04	80.190	80.370	79.630	79.860	47.555	2,629,600
2012-04-03	80.790	80.790	79.940	80.520	47.948	2,947,100

← NewerPage 61 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.