United Parcel Service Inc. Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 149.13 | 149.34 | 147.07 | 147.50 | 127.12 | 1,509 |
| 2024-02-20 | 147.37 | 149.73 | 146.99 | 149.03 | 128.43 | 4,644 |
| 2024-02-16 | 146.98 | 148.95 | 145.19 | 148.56 | 128.03 | 8,425 |
| 2024-02-15 | 145.00 | 146.76 | 144.46 | 146.56 | 124.91 | 1,214 |
| 2024-02-14 | 145.56 | 145.87 | 143.58 | 143.99 | 122.72 | 3,272 |
| 2024-02-13 | 146.01 | 146.44 | 143.50 | 143.51 | 122.31 | 4,440 |
| 2024-02-12 | 146.89 | 147.87 | 146.50 | 147.64 | 125.83 | 1,040 |
| 2024-02-09 | 147.86 | 147.86 | 146.28 | 146.65 | 124.98 | 638 |
| 2024-02-08 | 146.80 | 147.29 | 145.91 | 147.11 | 125.37 | 1,691 |
| 2024-02-07 | 146.14 | 147.72 | 145.12 | 147.16 | 125.42 | 1,516 |
| 2024-02-06 | 141.40 | 146.30 | 141.30 | 145.30 | 123.83 | 2,164 |
| 2024-02-05 | 141.06 | 141.22 | 139.37 | 139.95 | 119.27 | 1,311 |
| 2024-02-02 | 141.82 | 141.84 | 139.69 | 141.58 | 120.66 | 2,333 |
| 2024-02-01 | 142.42 | 142.43 | 139.67 | 140.15 | 119.44 | 1,304 |
| 2024-01-31 | 145.68 | 145.68 | 142.07 | 142.74 | 121.65 | 19,688 |
| 2024-01-30 | 158.00 | 158.02 | 144.56 | 147.35 | 125.58 | 128,669 |
| 2024-01-29 | 158.20 | 158.41 | 156.52 | 156.87 | 133.69 | 579 |
| 2024-01-26 | 159.71 | 161.34 | 158.30 | 158.96 | 135.47 | 174,049 |
| 2024-01-25 | 158.66 | 160.11 | 158.12 | 159.54 | 135.97 | 681 |
| 2024-01-24 | 160.63 | 160.98 | 157.43 | 157.50 | 134.22 | 585 |
| 2024-01-23 | 159.42 | 160.36 | 156.89 | 159.91 | 136.28 | 1,376 |
| 2024-01-22 | 157.88 | 159.24 | 157.39 | 158.51 | 135.09 | 813 |
| 2024-01-19 | 156.96 | 157.80 | 155.15 | 157.04 | 133.84 | 2,665 |
| 2024-01-18 | 154.47 | 156.27 | 154.27 | 156.11 | 133.04 | 1,654 |
| 2024-01-17 | 153.25 | 154.42 | 152.01 | 153.15 | 130.52 | 1,395 |
| 2024-01-16 | 158.12 | 158.12 | 155.42 | 155.42 | 132.46 | 3,905 |
| 2024-01-12 | 160.16 | 160.74 | 158.45 | 158.87 | 135.40 | 1,536 |
| 2024-01-11 | 161.48 | 161.48 | 158.94 | 159.73 | 136.13 | 357 |
| 2024-01-10 | 159.94 | 161.47 | 159.47 | 159.67 | 136.08 | 10,673 |
| 2024-01-09 | 159.92 | 160.00 | 158.52 | 159.88 | 136.26 | 107,376 |
| 2024-01-08 | 158.54 | 159.21 | 157.56 | 159.08 | 135.57 | 671 |
| 2024-01-05 | 156.41 | 159.23 | 156.41 | 157.99 | 134.65 | 1,066 |
| 2024-01-04 | 156.97 | 158.16 | 156.69 | 156.69 | 133.54 | 422 |
| 2024-01-03 | 157.47 | 159.27 | 156.42 | 158.08 | 134.72 | 642 |
| 2024-01-02 | 156.54 | 160.30 | 156.25 | 159.48 | 135.91 | 1,634 |
| 2023-12-29 | 157.29 | 158.13 | 156.20 | 156.54 | 133.41 | 537 |
| 2023-12-28 | 156.21 | 157.37 | 155.90 | 157.28 | 134.04 | 60 |
| 2023-12-27 | 157.83 | 158.05 | 156.44 | 156.44 | 133.32 | 148 |
| 2023-12-22 | 157.81 | 159.60 | 157.81 | 158.52 | 135.10 | 471 |
| 2023-12-21 | 157.29 | 157.76 | 155.23 | 155.89 | 132.85 | 531 |
| 2023-12-20 | 156.67 | 160.27 | 156.56 | 160.22 | 136.55 | 2,862 |
| 2023-12-19 | 162.16 | 162.27 | 160.25 | 161.59 | 137.71 | 209 |
| 2023-12-18 | 163.75 | 163.80 | 162.40 | 162.40 | 138.40 | 199 |
| 2023-12-15 | 161.41 | 163.80 | 159.99 | 162.76 | 138.71 | 1,475 |
| 2023-12-14 | 158.00 | 163.45 | 157.25 | 161.45 | 137.60 | 139,021 |
| 2023-12-13 | 155.21 | 155.52 | 153.89 | 154.91 | 132.02 | 384 |
| 2023-12-12 | 155.97 | 157.04 | 155.09 | 155.09 | 132.17 | 680 |
| 2023-12-11 | 155.65 | 156.30 | 154.87 | 155.71 | 132.70 | 1,625 |
| 2023-12-08 | 156.30 | 157.62 | 155.95 | 156.70 | 133.55 | 706 |
| 2023-12-07 | 155.87 | 157.54 | 155.63 | 156.57 | 133.44 | 349 |
| 2023-12-06 | 155.23 | 155.66 | 154.59 | 155.66 | 132.66 | 346 |
| 2023-12-05 | 155.01 | 155.58 | 153.78 | 155.04 | 132.13 | 767 |
| 2023-12-04 | 153.98 | 156.17 | 153.54 | 155.97 | 132.92 | 1,280 |
| 2023-12-01 | 152.26 | 154.84 | 151.21 | 154.34 | 131.54 | 1,229 |
| 2023-11-30 | 151.82 | 153.17 | 150.94 | 151.66 | 129.25 | 776 |
| 2023-11-29 | 151.80 | 153.43 | 151.38 | 152.65 | 130.10 | 983 |
| 2023-11-28 | 149.59 | 150.50 | 149.16 | 149.88 | 127.73 | 964 |
| 2023-11-27 | 151.49 | 151.49 | 149.69 | 150.60 | 128.35 | 17,672 |
| 2023-11-24 | 151.19 | 151.90 | 150.94 | 151.71 | 129.29 | 592 |
| 2023-11-22 | 150.96 | 151.29 | 150.05 | 150.25 | 128.05 | 2,254 |
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.