United Parcel Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 116.06 | 116.76 | 115.66 | 116.22 | 103.82 | 5,942,300 |
| 2025-02-13 | 114.54 | 116.13 | 114.35 | 115.64 | 103.30 | 5,854,000 |
| 2025-02-12 | 113.35 | 114.84 | 113.29 | 114.26 | 102.07 | 5,172,900 |
| 2025-02-11 | 114.00 | 114.71 | 113.42 | 114.53 | 102.31 | 4,589,100 |
| 2025-02-10 | 113.52 | 114.77 | 112.76 | 114.16 | 101.98 | 6,101,500 |
| 2025-02-07 | 113.87 | 113.96 | 112.62 | 113.11 | 101.04 | 4,830,700 |
| 2025-02-06 | 112.35 | 113.87 | 112.27 | 113.47 | 101.36 | 6,318,200 |
| 2025-02-05 | 111.72 | 112.67 | 111.01 | 111.90 | 99.958 | 7,122,900 |
| 2025-02-04 | 111.34 | 112.15 | 110.21 | 111.77 | 99.842 | 9,347,800 |
| 2025-02-03 | 112.33 | 112.56 | 109.40 | 111.29 | 99.413 | 12,635,200 |
| 2025-01-31 | 115.01 | 116.59 | 113.36 | 114.23 | 102.04 | 15,844,600 |
| 2025-01-30 | 117.39 | 117.98 | 109.62 | 114.90 | 102.64 | 41,170,400 |
| 2025-01-29 | 136.03 | 136.58 | 133.63 | 133.78 | 119.50 | 4,262,100 |
| 2025-01-28 | 135.76 | 136.99 | 135.35 | 135.42 | 120.97 | 3,094,500 |
| 2025-01-27 | 133.90 | 136.86 | 133.74 | 136.26 | 121.72 | 4,944,400 |
| 2025-01-24 | 133.40 | 133.90 | 132.53 | 133.03 | 118.83 | 3,212,300 |
| 2025-01-23 | 132.94 | 133.67 | 132.01 | 133.61 | 119.35 | 3,282,600 |
| 2025-01-22 | 132.66 | 133.43 | 131.25 | 132.55 | 118.40 | 4,420,700 |
| 2025-01-21 | 130.42 | 133.57 | 130.15 | 132.87 | 118.69 | 5,282,700 |
| 2025-01-17 | 130.15 | 130.58 | 129.43 | 129.73 | 115.88 | 4,261,100 |
| 2025-01-16 | 129.51 | 130.66 | 128.77 | 129.94 | 116.07 | 5,471,300 |
| 2025-01-15 | 127.50 | 127.96 | 126.58 | 127.47 | 113.87 | 4,315,900 |
| 2025-01-14 | 125.37 | 125.93 | 124.56 | 125.84 | 112.41 | 4,247,600 |
| 2025-01-13 | 123.34 | 125.17 | 121.56 | 125.01 | 111.67 | 6,939,200 |
| 2025-01-10 | 125.01 | 125.43 | 122.90 | 123.28 | 110.12 | 5,231,800 |
| 2025-01-08 | 125.91 | 126.78 | 125.22 | 126.76 | 113.23 | 4,536,300 |
| 2025-01-07 | 125.18 | 127.08 | 124.01 | 124.98 | 111.64 | 3,725,300 |
| 2025-01-06 | 124.70 | 125.00 | 123.81 | 124.21 | 110.95 | 5,049,200 |
| 2025-01-03 | 123.96 | 124.33 | 122.76 | 123.79 | 110.58 | 3,490,400 |
| 2025-01-02 | 127.04 | 127.22 | 123.54 | 123.87 | 110.65 | 3,050,500 |
| 2024-12-31 | 125.38 | 126.13 | 125.04 | 126.10 | 112.64 | 3,400,800 |
| 2024-12-30 | 125.15 | 125.83 | 124.21 | 125.32 | 111.95 | 2,953,900 |
| 2024-12-27 | 125.85 | 126.86 | 125.35 | 126.11 | 112.65 | 2,904,000 |
| 2024-12-26 | 125.58 | 127.06 | 125.44 | 126.36 | 112.87 | 3,011,100 |
| 2024-12-24 | 125.21 | 126.31 | 124.50 | 126.26 | 112.79 | 1,579,200 |
| 2024-12-23 | 125.33 | 125.93 | 124.25 | 125.75 | 112.33 | 3,419,000 |
| 2024-12-20 | 124.04 | 126.82 | 122.01 | 125.68 | 112.27 | 12,899,000 |
| 2024-12-19 | 124.07 | 124.66 | 122.33 | 122.65 | 109.56 | 6,391,800 |
| 2024-12-18 | 126.90 | 127.13 | 123.75 | 123.82 | 110.61 | 4,849,400 |
| 2024-12-17 | 128.00 | 128.86 | 126.78 | 127.32 | 113.73 | 3,549,500 |
| 2024-12-16 | 128.58 | 130.30 | 128.23 | 128.55 | 114.83 | 4,515,900 |
| 2024-12-13 | 129.03 | 129.04 | 127.58 | 128.76 | 115.02 | 4,284,800 |
| 2024-12-12 | 129.26 | 129.44 | 127.60 | 128.98 | 115.21 | 4,980,100 |
| 2024-12-11 | 130.33 | 130.49 | 128.87 | 129.12 | 115.34 | 7,485,500 |
| 2024-12-10 | 129.30 | 130.92 | 128.06 | 130.22 | 116.32 | 6,415,900 |
| 2024-12-09 | 126.18 | 128.79 | 125.55 | 128.53 | 114.81 | 6,139,500 |
| 2024-12-06 | 128.10 | 128.55 | 125.41 | 125.61 | 112.20 | 5,745,000 |
| 2024-12-05 | 129.41 | 129.68 | 127.45 | 127.59 | 113.97 | 4,632,500 |
| 2024-12-04 | 129.63 | 129.63 | 127.80 | 128.78 | 115.04 | 4,793,200 |
| 2024-12-03 | 133.96 | 134.21 | 129.51 | 129.71 | 115.87 | 5,604,700 |
| 2024-12-02 | 136.14 | 136.14 | 133.14 | 134.02 | 119.72 | 2,832,300 |
| 2024-11-29 | 134.80 | 136.57 | 134.64 | 135.72 | 121.24 | 1,533,500 |
| 2024-11-27 | 135.16 | 137.10 | 135.16 | 135.68 | 121.20 | 2,453,400 |
| 2024-11-26 | 137.22 | 137.59 | 134.31 | 134.96 | 120.56 | 3,424,800 |
| 2024-11-25 | 135.98 | 138.67 | 135.98 | 137.54 | 122.86 | 5,029,000 |
| 2024-11-22 | 131.68 | 135.09 | 131.68 | 134.82 | 120.43 | 3,677,500 |
| 2024-11-21 | 131.77 | 132.55 | 131.01 | 131.37 | 117.35 | 3,014,700 |
| 2024-11-20 | 133.38 | 133.42 | 130.82 | 132.09 | 117.99 | 3,848,600 |
| 2024-11-19 | 134.74 | 134.74 | 132.67 | 133.20 | 118.98 | 3,835,900 |
| 2024-11-18 | 132.30 | 135.31 | 132.03 | 135.13 | 120.71 | 4,037,800 |
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.