United Parcel Service Inc. Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 127.90 | 129.35 | 127.90 | 129.02 | 112.43 | 1,688 |
| 2024-08-14 | 127.10 | 127.25 | 125.78 | 126.14 | 109.93 | 3,736 |
| 2024-08-13 | 125.10 | 126.60 | 124.87 | 126.54 | 110.27 | 1,857 |
| 2024-08-12 | 126.09 | 126.35 | 124.80 | 125.24 | 109.14 | 2,537 |
| 2024-08-09 | 126.34 | 126.34 | 124.69 | 125.25 | 109.15 | 1,464 |
| 2024-08-08 | 123.22 | 125.74 | 123.22 | 125.54 | 109.40 | 1,935 |
| 2024-08-07 | 124.89 | 127.08 | 124.12 | 124.14 | 108.19 | 2,505 |
| 2024-08-06 | 126.00 | 127.75 | 125.67 | 125.80 | 109.63 | 1,056 |
| 2024-08-05 | 126.50 | 127.79 | 123.15 | 126.55 | 110.28 | 3,058 |
| 2024-08-02 | 129.17 | 130.61 | 127.54 | 128.24 | 111.76 | 335,689 |
| 2024-08-01 | 131.05 | 132.47 | 129.80 | 130.35 | 113.60 | 2,956 |
| 2024-07-31 | 129.03 | 130.72 | 127.52 | 130.06 | 113.34 | 3,069 |
| 2024-07-30 | 128.55 | 130.84 | 128.41 | 129.36 | 112.73 | 3,466 |
| 2024-07-29 | 129.00 | 129.21 | 127.82 | 128.92 | 112.35 | 1,889 |
| 2024-07-26 | 127.79 | 129.78 | 127.79 | 128.98 | 112.40 | 17,650 |
| 2024-07-25 | 128.59 | 129.55 | 126.61 | 129.19 | 112.58 | 12,265 |
| 2024-07-24 | 128.00 | 129.00 | 124.80 | 128.77 | 112.22 | 346,375 |
| 2024-07-23 | 133.00 | 133.00 | 124.98 | 125.70 | 109.54 | 22,967 |
| 2024-07-22 | 145.63 | 145.93 | 143.85 | 145.21 | 126.54 | 865 |
| 2024-07-19 | 145.13 | 145.55 | 143.22 | 144.83 | 126.21 | 1,780 |
| 2024-07-18 | 147.40 | 148.00 | 145.94 | 146.36 | 127.55 | 528 |
| 2024-07-17 | 147.52 | 147.79 | 146.50 | 147.18 | 128.26 | 2,151 |
| 2024-07-16 | 144.07 | 147.24 | 143.71 | 147.12 | 128.21 | 1,928 |
| 2024-07-15 | 143.20 | 144.43 | 142.73 | 144.32 | 125.77 | 3,061 |
| 2024-07-12 | 139.08 | 141.26 | 138.70 | 141.03 | 122.90 | 2,318 |
| 2024-07-11 | 135.98 | 138.97 | 135.94 | 137.71 | 120.00 | 1,732 |
| 2024-07-10 | 134.63 | 134.97 | 133.82 | 134.52 | 117.23 | 1,866 |
| 2024-07-09 | 135.68 | 135.73 | 133.97 | 134.52 | 117.22 | 1,047 |
| 2024-07-08 | 136.22 | 137.25 | 135.63 | 135.74 | 118.29 | 604 |
| 2024-07-05 | 134.92 | 136.10 | 134.51 | 136.00 | 118.52 | 834 |
| 2024-07-03 | 135.74 | 136.45 | 135.21 | 135.64 | 118.20 | 9,595 |
| 2024-07-02 | 135.73 | 135.97 | 134.10 | 134.92 | 117.57 | 2,938 |
| 2024-07-01 | 136.87 | 138.07 | 135.78 | 135.79 | 118.33 | 1,436 |
| 2024-06-28 | 136.38 | 137.10 | 135.94 | 136.66 | 119.09 | 2,176 |
| 2024-06-27 | 138.12 | 138.32 | 135.72 | 135.72 | 118.27 | 2,256 |
| 2024-06-26 | 137.67 | 138.77 | 135.66 | 138.77 | 120.93 | 3,301 |
| 2024-06-25 | 137.69 | 138.29 | 134.17 | 134.36 | 117.09 | 3,364 |
| 2024-06-24 | 137.33 | 139.45 | 137.17 | 138.38 | 120.59 | 675 |
| 2024-06-21 | 136.85 | 138.46 | 136.36 | 136.81 | 119.22 | 1,746 |
| 2024-06-20 | 133.89 | 137.15 | 133.63 | 137.15 | 119.52 | 1,460 |
| 2024-06-18 | 136.10 | 137.23 | 134.74 | 135.00 | 117.65 | 4,047 |
| 2024-06-17 | 135.58 | 136.16 | 134.90 | 135.62 | 118.19 | 306 |
| 2024-06-14 | 134.04 | 135.14 | 132.94 | 134.77 | 117.44 | 1,614 |
| 2024-06-13 | 136.00 | 136.00 | 133.92 | 134.78 | 117.45 | 1,327 |
| 2024-06-12 | 137.30 | 139.02 | 136.87 | 136.95 | 119.35 | 5,204 |
| 2024-06-11 | 137.46 | 137.86 | 136.36 | 136.81 | 119.22 | 1,350 |
| 2024-06-10 | 136.92 | 137.78 | 136.51 | 137.74 | 120.03 | 2,991 |
| 2024-06-07 | 137.11 | 139.57 | 136.41 | 137.68 | 119.98 | 1,602 |
| 2024-06-06 | 137.70 | 137.70 | 135.92 | 136.47 | 118.93 | 16,398 |
| 2024-06-05 | 136.22 | 137.11 | 135.27 | 137.10 | 119.47 | 1,344 |
| 2024-06-04 | 137.86 | 138.22 | 136.19 | 136.40 | 118.87 | 1,868 |
| 2024-06-03 | 139.79 | 139.83 | 137.41 | 137.76 | 120.05 | 7,746 |
| 2024-05-31 | 137.09 | 138.30 | 136.20 | 138.27 | 120.50 | 1,739 |
| 2024-05-30 | 133.97 | 136.33 | 133.63 | 136.31 | 118.79 | 466 |
| 2024-05-29 | 136.37 | 136.89 | 134.93 | 134.95 | 117.60 | 1,974 |
| 2024-05-28 | 138.65 | 139.23 | 136.46 | 136.61 | 119.05 | 1,649 |
| 2024-05-24 | 139.79 | 140.40 | 138.15 | 138.41 | 120.62 | 1,235 |
| 2024-05-23 | 143.17 | 143.17 | 139.65 | 139.79 | 121.82 | 2,039 |
| 2024-05-22 | 143.96 | 144.87 | 143.23 | 143.43 | 124.99 | 2,739 |
| 2024-05-21 | 147.70 | 147.70 | 145.19 | 145.50 | 126.80 | 1,094 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1.6400 USD |
| 2026-05-15 | 1.6400 USD |
| 2026-02-16 | 1.6400 USD |
| 2025-11-14 | 1.6400 USD |
| 2025-08-15 | 1.6400 USD |
| 2025-05-16 | 1.6400 USD |
| 2025-02-17 | 1.6400 USD |
| 2024-11-15 | 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.