United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-02	80.310	80.970	80.120	80.670	48.038	2,979,300
2012-03-30	80.230	80.800	80.010	80.720	48.068	3,470,100
2012-03-29	79.740	80.040	78.850	79.850	47.549	3,231,500
2012-03-28	80.210	80.420	79.450	80.040	47.663	3,656,600
2012-03-27	80.940	81.000	80.340	80.390	47.871	3,059,400
2012-03-26	80.260	80.840	80.260	80.570	47.978	3,218,600
2012-03-23	80.190	80.250	79.300	79.710	47.466	4,198,300
2012-03-22	79.720	80.440	79.480	80.280	47.806	3,711,800
2012-03-21	80.400	80.740	79.960	80.510	47.942	3,846,800
2012-03-20	80.350	80.720	79.950	80.390	47.871	5,137,500
2012-03-19	79.630	81.790	79.380	81.110	48.300	11,886,200
2012-03-16	78.930	79.130	78.400	78.410	46.692	4,612,000
2012-03-15	78.250	78.980	77.900	78.940	47.008	3,956,700
2012-03-14	78.330	78.450	78.010	78.240	46.591	3,453,000
2012-03-13	77.770	78.430	77.560	78.370	46.668	4,442,600
2012-03-12	77.390	77.790	77.120	77.690	46.263	3,243,400
2012-03-09	76.920	77.420	76.440	77.160	45.948	2,954,900
2012-03-08	76.280	76.890	76.040	76.720	45.686	3,405,400
2012-03-07	75.590	76.160	75.570	76.000	45.257	2,552,500
2012-03-06	75.690	76.220	75.380	75.610	45.025	3,290,300
2012-03-05	76.540	76.570	75.930	76.320	45.447	2,102,500
2012-03-02	76.090	77.000	76.090	76.540	45.578	1,992,900
2012-03-01	77.150	77.260	76.590	76.890	45.787	3,659,700
2012-02-29	76.860	77.100	76.330	76.990	45.846	4,314,300
2012-02-28	76.660	77.090	76.450	76.860	45.769	3,209,000
2012-02-27	76.340	77.140	75.840	76.770	45.715	3,439,000
2012-02-24	76.590	76.780	76.270	76.500	45.555	3,575,300
2012-02-23	76.000	76.790	75.790	76.640	45.638	3,018,200
2012-02-22	76.290	76.570	75.810	75.900	45.197	3,284,900
2012-02-21	76.960	77.090	76.060	76.400	45.495	3,652,400
2012-02-17	77.090	77.290	75.460	76.760	45.709	7,105,100
2012-02-16	76.200	76.860	76.060	76.760	45.709	3,692,400
2012-02-15	77.330	77.330	76.360	76.730	45.352	3,424,300
2012-02-14	77.030	77.220	76.650	77.110	45.577	2,918,600
2012-02-13	76.960	77.260	76.520	77.160	45.606	3,115,800
2012-02-10	76.100	76.760	75.970	76.690	45.328	3,620,600
2012-02-09	76.850	77.030	76.250	76.570	45.258	3,848,700
2012-02-08	77.180	77.300	76.750	76.920	45.464	3,262,300
2012-02-07	76.560	77.550	76.340	77.290	45.683	5,027,900
2012-02-06	76.530	77.040	76.530	76.920	45.464	3,922,300
2012-02-03	77.080	77.340	76.640	76.700	45.334	4,149,200
2012-02-02	76.980	77.160	76.270	76.380	45.145	3,043,100
2012-02-01	76.370	77.180	75.750	76.780	45.382	7,305,600
2012-01-31	76.540	76.930	74.840	75.650	44.714	6,997,700
2012-01-30	75.550	76.410	75.500	76.150	45.009	4,318,400
2012-01-27	75.890	76.510	75.620	76.040	44.944	4,284,000
2012-01-26	75.690	76.390	75.560	75.840	44.826	4,011,600
2012-01-25	74.760	75.750	74.600	75.620	44.696	4,219,800
2012-01-24	74.670	75.090	74.460	75.000	44.330	3,577,700
2012-01-23	75.450	75.490	74.680	75.130	44.406	3,198,600
2012-01-20	75.310	75.610	75.000	75.420	44.578	5,051,000
2012-01-19	74.970	75.580	74.970	75.310	44.513	4,714,100
2012-01-18	74.270	75.140	74.090	74.930	44.288	4,578,400
2012-01-17	74.640	74.750	73.900	74.200	43.857	4,093,200
2012-01-13	73.190	74.270	73.000	74.160	43.833	5,020,600
2012-01-12	74.410	74.960	74.410	74.740	44.176	2,777,700
2012-01-11	73.980	74.760	73.780	74.610	44.099	4,047,500
2012-01-10	73.970	74.740	73.300	74.190	43.851	3,803,700
2012-01-09	73.250	73.500	72.830	73.450	43.413	3,959,000
2012-01-06	73.130	73.940	73.050	73.480	43.431	3,177,500

← NewerPage 62 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.