United Parcel Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 132.28 | 134.11 | 132.09 | 134.07 | 118.31 | 3,337,600 |
| 2024-11-14 | 133.65 | 133.93 | 132.04 | 132.64 | 117.04 | 2,971,300 |
| 2024-11-13 | 130.65 | 134.31 | 129.80 | 133.68 | 117.96 | 5,345,600 |
| 2024-11-12 | 131.93 | 132.30 | 130.01 | 130.14 | 114.84 | 3,243,500 |
| 2024-11-11 | 132.66 | 133.73 | 131.24 | 131.61 | 116.13 | 4,684,100 |
| 2024-11-08 | 134.11 | 134.12 | 132.24 | 132.44 | 116.87 | 3,111,700 |
| 2024-11-07 | 135.15 | 135.40 | 134.04 | 134.15 | 118.38 | 3,075,500 |
| 2024-11-06 | 135.35 | 135.79 | 132.20 | 133.92 | 118.17 | 5,624,600 |
| 2024-11-05 | 132.70 | 133.86 | 132.07 | 133.84 | 118.10 | 2,537,900 |
| 2024-11-04 | 134.36 | 134.77 | 132.10 | 133.00 | 117.36 | 2,422,200 |
| 2024-11-01 | 134.58 | 135.37 | 133.43 | 134.05 | 118.29 | 2,266,700 |
| 2024-10-31 | 133.65 | 134.92 | 133.03 | 134.06 | 118.30 | 3,303,600 |
| 2024-10-30 | 134.00 | 135.32 | 133.60 | 133.80 | 118.07 | 2,754,600 |
| 2024-10-29 | 134.75 | 136.07 | 133.97 | 134.31 | 118.52 | 3,061,700 |
| 2024-10-28 | 137.33 | 137.79 | 135.17 | 135.34 | 119.43 | 4,069,000 |
| 2024-10-25 | 138.34 | 140.33 | 137.18 | 137.43 | 121.27 | 4,916,700 |
| 2024-10-24 | 145.00 | 145.01 | 136.57 | 138.35 | 122.08 | 11,959,800 |
| 2024-10-23 | 131.24 | 132.10 | 130.54 | 131.41 | 115.96 | 3,454,500 |
| 2024-10-22 | 130.82 | 132.10 | 129.77 | 131.33 | 115.89 | 3,280,100 |
| 2024-10-21 | 133.52 | 133.85 | 131.11 | 131.33 | 115.89 | 4,414,000 |
| 2024-10-18 | 136.14 | 136.45 | 135.19 | 135.93 | 119.95 | 3,237,500 |
| 2024-10-17 | 135.85 | 136.23 | 134.98 | 135.41 | 119.49 | 3,800,700 |
| 2024-10-16 | 134.51 | 136.26 | 134.51 | 135.84 | 119.87 | 4,056,700 |
| 2024-10-15 | 134.94 | 136.40 | 133.67 | 133.80 | 118.07 | 2,957,500 |
| 2024-10-14 | 134.00 | 134.84 | 133.26 | 134.57 | 118.75 | 2,319,600 |
| 2024-10-11 | 133.27 | 134.90 | 133.10 | 134.60 | 118.77 | 2,429,800 |
| 2024-10-10 | 132.71 | 134.08 | 132.55 | 132.84 | 117.22 | 2,462,600 |
| 2024-10-09 | 131.93 | 133.45 | 131.76 | 133.00 | 117.36 | 2,703,900 |
| 2024-10-08 | 131.51 | 131.78 | 130.50 | 130.96 | 115.56 | 2,618,200 |
| 2024-10-07 | 131.04 | 131.78 | 130.15 | 131.20 | 115.77 | 1,955,600 |
| 2024-10-04 | 131.85 | 132.44 | 130.42 | 131.25 | 115.82 | 3,270,500 |
| 2024-10-03 | 132.59 | 132.59 | 130.33 | 130.72 | 115.35 | 3,635,000 |
| 2024-10-02 | 133.49 | 134.39 | 132.54 | 133.01 | 117.37 | 2,258,400 |
| 2024-10-01 | 136.30 | 136.46 | 132.01 | 133.27 | 117.60 | 3,658,500 |
| 2024-09-30 | 134.76 | 136.93 | 134.76 | 136.34 | 120.31 | 4,115,600 |
| 2024-09-27 | 133.97 | 135.60 | 133.97 | 134.26 | 118.47 | 4,104,400 |
| 2024-09-26 | 132.57 | 134.23 | 132.57 | 133.33 | 117.65 | 3,997,100 |
| 2024-09-25 | 129.54 | 131.81 | 129.24 | 131.51 | 116.05 | 5,048,200 |
| 2024-09-24 | 129.40 | 129.81 | 128.62 | 129.52 | 114.29 | 3,829,500 |
| 2024-09-23 | 129.38 | 129.40 | 127.85 | 128.74 | 113.60 | 2,991,700 |
| 2024-09-20 | 128.50 | 129.20 | 126.54 | 128.60 | 113.48 | 14,211,500 |
| 2024-09-19 | 132.75 | 133.57 | 131.79 | 132.13 | 116.59 | 4,092,300 |
| 2024-09-18 | 131.00 | 132.13 | 130.46 | 130.65 | 115.29 | 2,939,600 |
| 2024-09-17 | 130.00 | 131.50 | 129.42 | 130.65 | 115.29 | 3,141,700 |
| 2024-09-16 | 128.19 | 129.51 | 127.97 | 128.91 | 113.75 | 4,589,600 |
| 2024-09-13 | 128.67 | 128.79 | 125.66 | 127.24 | 112.28 | 5,214,500 |
| 2024-09-12 | 128.88 | 129.05 | 127.48 | 128.42 | 113.32 | 3,443,500 |
| 2024-09-11 | 129.27 | 129.27 | 126.34 | 128.50 | 113.39 | 3,404,400 |
| 2024-09-10 | 129.43 | 130.15 | 128.53 | 129.83 | 114.56 | 2,590,100 |
| 2024-09-09 | 127.80 | 129.72 | 127.61 | 128.88 | 113.73 | 3,770,800 |
| 2024-09-06 | 127.67 | 128.14 | 126.71 | 127.54 | 112.54 | 3,590,200 |
| 2024-09-05 | 129.29 | 129.30 | 126.69 | 127.40 | 112.42 | 5,311,100 |
| 2024-09-04 | 127.69 | 129.53 | 127.13 | 128.92 | 113.76 | 5,710,400 |
| 2024-09-03 | 127.59 | 128.32 | 127.06 | 127.50 | 112.51 | 5,821,200 |
| 2024-08-30 | 127.51 | 128.70 | 126.89 | 128.55 | 113.43 | 4,116,100 |
| 2024-08-29 | 128.02 | 128.29 | 126.76 | 126.98 | 112.05 | 3,477,600 |
| 2024-08-28 | 127.61 | 128.76 | 126.65 | 127.19 | 112.23 | 3,361,100 |
| 2024-08-27 | 129.66 | 129.73 | 127.25 | 127.90 | 112.86 | 3,214,000 |
| 2024-08-26 | 128.87 | 129.58 | 128.39 | 129.26 | 114.06 | 4,501,400 |
| 2024-08-23 | 127.53 | 129.26 | 126.94 | 127.97 | 112.92 | 6,310,300 |
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.