United Parcel Service Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	168.57	168.95	167.18	168.45	141.90	667
2023-08-24	168.01	168.48	167.55	167.55	141.15	112
2023-08-23	170.00	170.00	168.16	168.46	141.91	349
2023-08-22	168.76	169.33	166.70	166.70	140.43	95
2023-08-21	171.59	171.59	167.07	167.07	140.74	228
2023-08-18	170.49	171.76	170.49	171.71	144.65	234
2023-08-17	171.49	171.49	170.37	171.00	144.05	68
2023-08-16	173.01	173.04	171.50	171.50	144.47	163
2023-08-15	174.21	174.21	172.96	173.46	146.12	142
2023-08-14	176.12	176.12	174.62	175.44	147.79	278
2023-08-11	178.00	178.50	175.98	176.02	148.28	383
2023-08-10	181.12	181.86	181.12	181.27	151.34	334
2023-08-09	179.35	180.91	178.58	179.77	150.09	160
2023-08-08	183.25	183.25	177.13	179.99	150.27	1,710
2023-08-07	182.00	183.11	180.76	181.95	151.90	530
2023-08-04	182.30	182.53	181.47	182.16	152.08	1,194
2023-08-03	182.64	184.33	181.92	182.47	152.34	1,106
2023-08-02	184.20	184.83	183.79	183.91	153.54	98,660
2023-08-01	186.03	186.03	184.47	184.96	154.42	110
2023-07-31	187.81	188.16	187.36	187.50	156.54	433
2023-07-28	188.32	189.37	187.83	188.69	157.53	647
2023-07-27	184.35	187.08	184.05	187.00	156.12	953
2023-07-26	182.19	184.74	181.81	184.56	154.09	620
2023-07-25	187.78	191.62	182.59	184.85	154.33	297,817
2023-07-24	186.19	189.23	185.92	188.69	157.53	263
2023-07-21	187.06	189.46	186.96	188.45	157.33	480
2023-07-20	186.56	188.01	185.89	187.76	156.76	844
2023-07-19	184.86	186.12	184.86	186.04	155.32	1,058
2023-07-18	184.77	184.77	183.85	184.18	153.77	371
2023-07-17	184.69	184.69	183.19	183.87	153.51	1,521
2023-07-14	184.89	185.51	183.95	185.02	154.47	680
2023-07-13	187.21	187.70	186.13	186.13	155.40	35,961
2023-07-12	187.07	187.32	185.73	186.57	155.76	663
2023-07-11	182.16	185.06	182.16	184.88	154.35	1,642
2023-07-10	179.90	182.10	179.90	181.70	151.70	603
2023-07-07	178.04	181.46	178.04	180.92	151.05	1,958
2023-07-06	178.54	179.00	177.64	179.00	149.44	1,874
2023-07-05	179.58	181.54	179.13	179.34	149.73	1,409
2023-07-03	178.93	184.12	178.62	183.77	153.43	29,917
2023-06-30	176.82	176.90	175.74	176.90	147.69	886
2023-06-29	175.58	175.66	174.92	175.63	146.63	1,437
2023-06-28	174.39	175.46	174.12	175.46	146.48	549
2023-06-27	173.03	175.44	173.03	174.60	145.77	1,690
2023-06-26	170.00	172.67	169.22	172.32	143.87	1,151
2023-06-23	169.60	170.97	169.14	170.00	141.93	224
2023-06-22	174.77	174.77	171.37	172.36	143.90	83,897
2023-06-21	175.29	176.41	173.52	173.52	144.87	1,777
2023-06-20	177.61	178.36	176.69	178.36	148.91	2,459
2023-06-19	180.07	180.07	180.07	180.07	150.34	137
2023-06-16	179.00	180.10	178.79	178.79	149.26	63,980
2023-06-15	175.46	178.57	175.46	178.57	149.09	2,032
2023-06-14	173.35	176.63	173.35	175.01	146.11	42,505
2023-06-13	172.19	172.91	171.65	172.91	144.36	462
2023-06-12	171.04	171.20	170.18	170.69	142.50	218
2023-06-09	171.30	171.30	170.00	170.69	142.51	298
2023-06-08	171.90	171.90	170.15	170.75	142.55	296,254
2023-06-07	167.45	170.17	167.33	170.17	142.07	406
2023-06-06	166.33	168.51	166.33	167.05	139.46	536
2023-06-05	170.49	170.49	167.97	167.97	140.23	1,063
2023-06-02	168.87	170.74	168.47	170.74	142.55	424

← NewerPage 14 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.