United Parcel Service Inc. Cl B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	149.20	150.04	148.62	149.57	127.47	928
2023-11-20	147.50	149.87	146.87	149.32	127.26	1,187
2023-11-17	147.68	148.20	146.22	147.57	125.77	645
2023-11-16	147.72	148.29	145.72	146.19	124.59	664
2023-11-15	143.17	147.74	143.17	147.51	125.71	56,024
2023-11-14	140.17	143.75	139.82	143.41	122.22	1,555
2023-11-13	138.11	138.51	137.02	137.73	117.38	55,704
2023-11-10	138.62	138.70	136.63	137.69	117.35	1,194
2023-11-09	142.96	142.96	140.31	140.31	118.20	594
2023-11-08	141.87	143.31	141.87	142.04	119.66	22,222
2023-11-07	141.14	142.03	140.71	141.75	119.41	706
2023-11-06	142.86	143.50	141.51	142.00	119.62	91,501
2023-11-03	143.25	144.75	142.50	142.98	120.44	584
2023-11-02	139.80	143.36	139.80	142.08	119.69	49,899
2023-11-01	141.41	141.97	138.33	139.18	117.25	1,191
2023-10-31	138.78	141.01	138.31	140.41	118.28	551
2023-10-30	135.97	138.80	134.36	138.78	116.91	1,305
2023-10-27	138.50	139.84	134.88	134.95	113.68	1,940
2023-10-26	142.40	146.15	138.03	140.09	118.01	2,974
2023-10-25	149.32	149.32	146.00	147.07	123.89	63,170
2023-10-24	148.98	150.28	148.34	148.83	125.38	1,259
2023-10-23	150.51	151.48	149.76	149.79	126.18	567
2023-10-20	152.55	153.34	152.01	152.56	128.51	19,240
2023-10-19	154.54	154.97	152.37	153.49	129.30	599
2023-10-18	155.50	156.04	154.38	155.73	131.19	492
2023-10-17	155.52	157.59	155.01	156.02	131.43	448
2023-10-16	156.83	158.45	156.32	158.32	133.37	232
2023-10-13	155.41	157.27	154.72	155.30	130.83	1,539
2023-10-12	155.12	155.47	153.77	154.59	130.23	692
2023-10-11	155.55	156.01	153.68	154.60	130.24	1,157
2023-10-10	154.34	156.38	154.26	155.72	131.18	27,204
2023-10-09	153.36	154.69	152.58	154.69	130.31	1,694
2023-10-06	153.00	155.01	152.56	154.57	130.21	623
2023-10-05	153.49	153.77	152.70	153.77	129.54	247
2023-10-04	154.58	154.62	152.95	153.28	129.13	793
2023-10-03	154.45	155.58	153.49	153.49	129.30	280
2023-10-02	154.80	155.35	153.74	154.26	129.95	120
2023-09-29	156.70	156.92	155.26	155.58	131.06	879
2023-09-28	152.75	155.02	152.53	154.31	129.99	565
2023-09-27	152.40	152.40	151.00	151.00	127.20	10,537
2023-09-26	152.80	153.81	152.43	152.46	128.43	1,190
2023-09-25	153.22	155.31	152.83	154.68	130.30	889
2023-09-22	155.42	155.73	153.75	153.75	129.52	1,363
2023-09-21	157.16	157.24	156.06	156.16	131.55	510
2023-09-20	159.34	159.34	158.28	158.28	133.33	173
2023-09-19	158.43	158.43	156.71	156.96	132.22	1,574
2023-09-18	160.00	160.00	158.44	158.90	133.85	712
2023-09-15	159.91	161.26	159.87	159.87	134.68	53,545
2023-09-14	159.76	160.37	159.26	159.97	134.76	483
2023-09-13	156.64	157.24	155.99	157.24	132.46	1,271
2023-09-12	157.69	158.00	155.30	157.35	132.55	3,333
2023-09-11	162.42	162.42	160.85	161.37	135.94	117,427
2023-09-08	162.17	162.18	161.25	161.25	135.84	551
2023-09-07	162.00	162.36	160.88	162.36	136.77	199
2023-09-06	163.90	163.90	161.75	162.31	136.73	33,081
2023-09-05	167.53	167.53	164.61	166.79	140.51	19,435
2023-09-01	170.65	170.65	167.59	167.95	141.48	203
2023-08-31	172.13	172.13	170.56	171.18	144.20	239
2023-08-30	172.50	172.50	171.23	171.23	144.24	20
2023-08-29	169.25	171.54	169.25	171.54	144.51	463

← NewerPage 13 of 21 · 1,236 trading daysOlder →

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.