United Parcel Service Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	167.97	168.74	166.84	168.50	140.68	514
2023-05-31	169.22	169.22	166.52	166.84	139.29	1,608
2023-05-30	171.62	171.62	169.50	169.79	141.75	1,334
2023-05-26	171.99	172.68	171.58	171.89	143.51	1,215
2023-05-25	168.58	170.88	168.58	170.88	142.66	140
2023-05-24	168.85	169.59	167.49	169.59	141.58	753
2023-05-23	171.12	171.95	170.74	170.74	142.55	1,402
2023-05-22	171.60	171.69	169.61	170.98	142.74	393
2023-05-19	170.86	170.86	170.50	170.61	142.44	288
2023-05-18	171.73	173.23	170.33	170.33	142.20	54,962
2023-05-17	166.61	170.45	166.61	170.45	142.31	103,064
2023-05-16	167.66	167.66	166.22	166.79	139.25	103,563
2023-05-15	167.62	168.62	166.42	168.41	140.60	697
2023-05-12	169.20	169.51	167.56	167.56	139.89	33,521
2023-05-11	171.45	171.45	169.28	169.83	140.43	286
2023-05-10	173.70	173.70	170.30	170.30	140.82	1,030
2023-05-09	176.05	176.05	172.19	172.86	142.94	123,499
2023-05-05	175.05	175.18	174.29	174.99	144.70	1,034
2023-05-04	174.94	174.94	173.23	173.79	143.71	202
2023-05-03	177.64	177.64	176.42	176.98	146.35	784
2023-05-02	180.32	182.20	178.50	179.01	148.02	961,118
2023-04-28	177.24	179.96	176.84	179.87	148.74	130,399
2023-04-27	172.81	176.88	172.57	176.88	146.26	138,434
2023-04-26	175.05	177.00	172.24	172.24	142.43	7,135
2023-04-25	182.28	182.30	176.56	176.56	146.00	26,385
2023-04-24	195.96	196.61	195.46	195.59	161.74	804
2023-04-21	194.87	196.25	194.68	194.68	160.98	439
2023-04-20	195.36	197.21	195.36	196.21	162.24	440
2023-04-19	194.97	196.05	194.97	195.47	161.64	1,546
2023-04-18	193.44	194.41	193.44	193.74	160.20	308
2023-04-17	193.36	193.95	192.79	193.13	159.70	534
2023-04-14	190.92	192.22	190.22	192.14	158.88	95,808
2023-04-13	190.01	190.92	188.95	190.80	157.78	1,501
2023-04-12	193.08	193.75	189.19	189.19	156.44	1,097
2023-04-11	190.04	192.84	190.04	192.53	159.21	293
2023-04-06	188.99	189.49	186.65	187.94	155.41	905
2023-04-05	190.00	191.13	189.84	190.25	157.32	100
2023-04-04	194.29	194.67	190.09	190.41	157.45	288
2023-04-03	192.74	193.18	191.55	192.04	158.80	478
2023-03-31	191.43	192.45	191.42	192.45	159.14	1,340
2023-03-30	192.16	192.16	189.99	189.99	157.11	348
2023-03-29	187.73	190.24	187.73	190.02	157.13	11,285
2023-03-28	187.26	188.51	186.78	186.78	154.45	947
2023-03-27	187.42	187.65	185.76	187.22	154.81	1,214
2023-03-24	184.87	185.46	184.54	185.12	153.07	167
2023-03-23	185.54	188.32	184.40	187.55	155.09	11,891
2023-03-22	186.79	189.30	186.79	187.86	155.34	14,283
2023-03-21	183.49	186.41	183.49	185.65	153.52	63,506
2023-03-20	186.79	186.79	181.88	183.27	151.55	84,824
2023-03-17	189.63	191.89	185.89	187.30	154.88	109,606
2023-03-16	183.55	187.95	183.55	186.61	154.31	1,653
2023-03-15	182.19	183.88	182.19	183.78	151.97	762
2023-03-14	184.86	187.32	184.41	184.41	152.49	910
2023-03-13	178.50	182.89	178.31	182.89	151.23	1,162
2023-03-10	182.70	183.75	179.60	179.60	148.51	1,042
2023-03-09	186.11	187.51	183.79	183.79	151.98	118,804
2023-03-08	183.40	183.49	182.33	183.48	151.72	545
2023-03-07	186.51	186.51	183.93	184.12	152.25	300,740
2023-03-06	185.99	187.41	185.14	186.54	154.25	452
2023-03-03	186.21	186.21	184.91	184.91	152.91	736

← NewerPage 15 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.