United Parcel Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 101.38 | 101.46 | 99.310 | 99.810 | 90.434 | 7,031,800 |
| 2025-05-12 | 100.59 | 102.84 | 100.35 | 101.21 | 91.703 | 8,336,500 |
| 2025-05-09 | 97.200 | 97.710 | 95.700 | 95.890 | 86.882 | 5,619,000 |
| 2025-05-08 | 94.690 | 97.550 | 94.450 | 96.950 | 87.843 | 6,649,600 |
| 2025-05-07 | 93.710 | 94.380 | 93.200 | 93.960 | 85.134 | 5,890,000 |
| 2025-05-06 | 95.000 | 95.520 | 93.810 | 93.810 | 84.998 | 5,154,300 |
| 2025-05-05 | 95.670 | 96.450 | 95.010 | 95.560 | 86.583 | 5,406,800 |
| 2025-05-02 | 96.000 | 97.660 | 95.890 | 96.400 | 87.345 | 5,689,600 |
| 2025-05-01 | 94.850 | 96.090 | 93.570 | 94.600 | 85.714 | 7,501,500 |
| 2025-04-30 | 96.470 | 96.540 | 94.070 | 95.300 | 86.348 | 9,305,800 |
| 2025-04-29 | 96.000 | 98.800 | 95.520 | 96.730 | 87.644 | 10,314,600 |
| 2025-04-28 | 97.900 | 98.960 | 96.520 | 97.090 | 87.970 | 8,664,600 |
| 2025-04-25 | 98.040 | 98.650 | 97.110 | 97.910 | 88.713 | 4,577,700 |
| 2025-04-24 | 97.000 | 98.980 | 96.290 | 98.920 | 89.628 | 6,641,000 |
| 2025-04-23 | 98.580 | 99.820 | 96.970 | 97.210 | 88.078 | 5,817,200 |
| 2025-04-22 | 96.270 | 97.800 | 96.060 | 96.840 | 87.743 | 4,305,300 |
| 2025-04-21 | 95.570 | 96.340 | 94.620 | 96.250 | 87.209 | 3,930,800 |
| 2025-04-17 | 94.940 | 97.320 | 94.660 | 96.430 | 87.372 | 4,740,100 |
| 2025-04-16 | 96.450 | 96.650 | 93.520 | 94.200 | 85.351 | 4,632,800 |
| 2025-04-15 | 98.490 | 98.570 | 96.220 | 96.500 | 87.435 | 5,767,000 |
| 2025-04-14 | 98.470 | 100.94 | 97.990 | 98.670 | 89.401 | 4,926,900 |
| 2025-04-11 | 95.750 | 99.700 | 93.610 | 97.080 | 87.961 | 5,544,100 |
| 2025-04-10 | 98.120 | 98.130 | 93.980 | 96.560 | 87.490 | 7,553,700 |
| 2025-04-09 | 91.180 | 100.19 | 90.550 | 99.660 | 90.298 | 8,849,800 |
| 2025-04-08 | 97.800 | 97.800 | 90.710 | 91.920 | 83.285 | 8,233,800 |
| 2025-04-07 | 95.000 | 99.200 | 93.230 | 95.560 | 86.583 | 8,729,800 |
| 2025-04-04 | 98.330 | 100.59 | 96.570 | 97.710 | 88.531 | 9,567,700 |
| 2025-04-03 | 106.74 | 107.39 | 99.970 | 100.12 | 90.715 | 10,057,700 |
| 2025-04-02 | 108.85 | 110.50 | 108.59 | 110.20 | 99.848 | 4,540,000 |
| 2025-04-01 | 110.01 | 110.10 | 108.18 | 109.26 | 98.997 | 5,877,400 |
| 2025-03-31 | 109.01 | 110.86 | 108.30 | 109.99 | 99.658 | 6,536,100 |
| 2025-03-28 | 111.26 | 111.34 | 109.62 | 109.66 | 99.359 | 3,284,100 |
| 2025-03-27 | 110.82 | 111.78 | 110.42 | 111.01 | 100.58 | 4,031,700 |
| 2025-03-26 | 110.70 | 112.35 | 110.36 | 111.01 | 100.58 | 6,609,200 |
| 2025-03-25 | 115.83 | 116.00 | 109.89 | 109.95 | 99.622 | 10,645,500 |
| 2025-03-24 | 115.72 | 117.19 | 115.25 | 115.80 | 104.92 | 6,611,600 |
| 2025-03-21 | 114.36 | 115.42 | 112.46 | 115.10 | 104.29 | 19,575,300 |
| 2025-03-20 | 116.27 | 118.21 | 116.25 | 116.98 | 105.99 | 3,655,600 |
| 2025-03-19 | 118.37 | 118.87 | 116.26 | 117.47 | 106.44 | 5,010,300 |
| 2025-03-18 | 118.04 | 119.00 | 117.86 | 118.86 | 107.69 | 3,930,700 |
| 2025-03-17 | 117.00 | 118.78 | 116.92 | 118.06 | 106.97 | 4,427,900 |
| 2025-03-14 | 115.79 | 116.92 | 115.09 | 116.76 | 105.79 | 4,020,700 |
| 2025-03-13 | 115.77 | 117.47 | 114.96 | 115.23 | 104.41 | 4,629,100 |
| 2025-03-12 | 115.90 | 116.07 | 114.95 | 115.26 | 104.43 | 4,970,900 |
| 2025-03-11 | 120.27 | 120.58 | 115.94 | 116.36 | 105.43 | 6,498,300 |
| 2025-03-10 | 121.04 | 123.70 | 120.05 | 120.62 | 109.29 | 6,279,900 |
| 2025-03-07 | 119.60 | 121.66 | 119.32 | 121.62 | 110.20 | 5,635,800 |
| 2025-03-06 | 118.94 | 120.58 | 118.17 | 120.50 | 109.18 | 5,742,100 |
| 2025-03-05 | 117.48 | 119.59 | 117.32 | 119.02 | 107.84 | 6,812,000 |
| 2025-03-04 | 118.49 | 118.66 | 116.60 | 116.79 | 105.82 | 5,387,000 |
| 2025-03-03 | 119.82 | 120.98 | 118.77 | 119.26 | 108.06 | 5,165,100 |
| 2025-02-28 | 117.80 | 119.63 | 117.80 | 119.03 | 107.85 | 8,754,900 |
| 2025-02-27 | 117.00 | 118.73 | 116.99 | 117.63 | 106.58 | 4,821,600 |
| 2025-02-26 | 118.10 | 118.57 | 116.72 | 116.89 | 105.91 | 3,445,300 |
| 2025-02-25 | 116.46 | 118.34 | 116.46 | 118.11 | 107.02 | 4,985,600 |
| 2025-02-24 | 116.58 | 118.08 | 115.86 | 116.16 | 105.25 | 6,269,900 |
| 2025-02-21 | 116.45 | 116.85 | 115.26 | 116.33 | 105.40 | 6,459,900 |
| 2025-02-20 | 114.97 | 116.63 | 114.85 | 116.60 | 105.65 | 5,801,200 |
| 2025-02-19 | 114.96 | 115.44 | 114.25 | 115.00 | 104.20 | 4,252,000 |
| 2025-02-18 | 114.55 | 115.78 | 113.92 | 115.42 | 104.58 | 5,407,800 |
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.