United Parcel Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 98.480 | 99.750 | 96.620 | 97.480 | 97.480 | 5,512,000 |
| 2026-10-15 | 96.310 | 98.370 | 96.080 | 97.830 | 97.830 | 5,903,500 |
| 2026-10-14 | 94.610 | 95.820 | 94.230 | 95.780 | 95.780 | 4,253,200 |
| 2026-10-13 | 95.750 | 96.050 | 94.130 | 94.790 | 94.790 | 3,104,500 |
| 2026-10-12 | 94.500 | 95.380 | 93.850 | 95.340 | 95.340 | 3,763,100 |
| 2026-10-09 | 94.500 | 95.080 | 93.770 | 94.570 | 94.570 | 3,566,000 |
| 2026-10-08 | 92.150 | 94.510 | 92.030 | 94.130 | 94.130 | 6,724,600 |
| 2026-10-07 | 92.790 | 93.530 | 92.220 | 92.290 | 92.290 | 5,163,200 |
| 2026-10-06 | 93.270 | 93.520 | 92.480 | 93.110 | 93.110 | 3,902,200 |
| 2026-10-05 | 93.330 | 93.640 | 91.560 | 93.140 | 93.140 | 4,791,100 |
| 2026-10-02 | 94.240 | 94.760 | 92.660 | 93.020 | 93.020 | 4,675,700 |
| 2026-10-01 | 93.870 | 94.450 | 93.340 | 93.890 | 93.890 | 4,791,000 |
| 2026-09-30 | 94.010 | 94.510 | 93.330 | 93.440 | 93.440 | 3,857,700 |
| 2026-09-29 | 94.200 | 94.540 | 93.320 | 93.930 | 93.930 | 4,288,700 |
| 2026-09-28 | 93.750 | 94.390 | 92.770 | 94.250 | 94.250 | 4,796,900 |
| 2026-09-25 | 92.860 | 93.990 | 92.310 | 93.960 | 93.960 | 4,933,500 |
| 2026-09-24 | 95.600 | 95.700 | 91.630 | 92.050 | 92.050 | 8,501,700 |
| 2026-09-23 | 95.650 | 96.920 | 95.520 | 95.820 | 95.820 | 4,415,100 |
| 2026-09-22 | 95.860 | 96.220 | 95.050 | 95.870 | 95.870 | 4,087,200 |
| 2026-09-21 | 98.760 | 98.810 | 94.230 | 94.750 | 94.750 | 9,572,100 |
| 2026-09-18 | 99.920 | 100.00 | 98.700 | 99.060 | 99.060 | 9,400,700 |
| 2026-09-17 | 100.24 | 101.05 | 99.500 | 100.17 | 100.17 | 3,196,000 |
| 2026-09-16 | 102.10 | 102.10 | 98.150 | 98.770 | 98.770 | 4,943,500 |
| 2026-09-15 | 102.94 | 103.08 | 101.95 | 102.35 | 102.35 | 3,904,300 |
| 2026-09-14 | 100.00 | 102.61 | 99.980 | 102.46 | 102.46 | 4,279,400 |
| 2026-09-11 | 100.54 | 100.89 | 99.050 | 100.28 | 100.28 | 3,729,900 |
| 2026-09-10 | 99.000 | 100.51 | 98.810 | 99.970 | 99.970 | 2,681,600 |
| 2026-09-09 | 100.11 | 100.39 | 99.100 | 99.220 | 99.220 | 3,453,800 |
| 2026-09-08 | 102.02 | 102.19 | 100.47 | 100.48 | 100.48 | 3,704,900 |
| 2026-09-04 | 103.07 | 103.46 | 102.22 | 102.29 | 102.29 | 3,106,400 |
| 2026-09-03 | 103.62 | 104.38 | 102.25 | 103.50 | 103.50 | 4,810,800 |
| 2026-09-02 | 103.30 | 104.15 | 102.73 | 103.01 | 103.01 | 3,131,200 |
| 2026-09-01 | 103.75 | 103.95 | 101.92 | 102.66 | 102.66 | 3,657,700 |
| 2026-08-31 | 104.87 | 105.05 | 103.80 | 104.23 | 104.23 | 5,029,700 |
| 2026-08-28 | 105.92 | 106.39 | 104.89 | 105.33 | 105.33 | 2,343,400 |
| 2026-08-27 | 104.80 | 106.25 | 104.20 | 105.68 | 105.68 | 2,808,500 |
| 2026-08-26 | 105.09 | 107.11 | 104.55 | 105.65 | 105.65 | 4,638,200 |
| 2026-08-25 | 103.08 | 106.17 | 103.06 | 105.14 | 105.14 | 7,282,843 |
| 2026-08-24 | 102.30 | 102.85 | 101.85 | 102.72 | 102.72 | 4,257,828 |
| 2026-08-21 | 103.22 | 103.40 | 101.77 | 102.01 | 102.01 | 3,584,100 |
| 2026-08-20 | 102.25 | 103.40 | 101.57 | 102.58 | 102.58 | 3,740,400 |
| 2026-08-19 | 102.63 | 104.13 | 102.43 | 102.86 | 102.86 | 4,265,200 |
| 2026-08-18 | 102.01 | 102.80 | 101.34 | 101.93 | 101.93 | 3,624,600 |
| 2026-08-17 | 103.22 | 103.24 | 101.97 | 102.02 | 102.02 | 4,547,500 |
| 2026-08-14 | 105.64 | 105.90 | 104.46 | 104.50 | 102.86 | 4,264,900 |
| 2026-08-13 | 104.50 | 105.75 | 104.32 | 105.54 | 103.88 | 4,253,700 |
| 2026-08-12 | 104.63 | 104.63 | 102.85 | 103.91 | 102.28 | 5,217,400 |
| 2026-08-11 | 104.94 | 105.75 | 103.81 | 104.43 | 102.79 | 4,367,700 |
| 2026-08-10 | 104.50 | 104.87 | 103.72 | 104.72 | 103.08 | 4,650,700 |
| 2026-08-07 | 103.20 | 105.25 | 102.44 | 104.50 | 102.86 | 5,645,300 |
| 2026-08-06 | 107.17 | 107.17 | 103.10 | 103.20 | 101.58 | 8,997,400 |
| 2026-08-05 | 109.02 | 109.30 | 106.92 | 107.70 | 106.01 | 3,936,800 |
| 2026-08-04 | 107.13 | 109.42 | 105.65 | 109.11 | 107.40 | 4,303,200 |
| 2026-08-03 | 105.70 | 107.35 | 105.06 | 106.87 | 105.19 | 5,712,800 |
| 2026-07-31 | 105.74 | 105.99 | 103.86 | 104.22 | 102.58 | 5,610,900 |
| 2026-07-30 | 105.20 | 105.49 | 102.83 | 105.27 | 103.62 | 5,910,500 |
| 2026-07-29 | 105.04 | 105.75 | 103.98 | 104.56 | 102.92 | 6,032,900 |
| 2026-07-28 | 108.60 | 109.20 | 103.09 | 105.53 | 103.87 | 14,291,000 |
| 2026-07-27 | 114.87 | 114.87 | 112.37 | 112.95 | 111.18 | 6,719,200 |
| 2026-07-24 | 114.66 | 115.44 | 113.30 | 114.79 | 112.99 | 3,881,100 |
Page 1 of 21 · 1,255 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.