United Parcel Service Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	182.31	183.66	182.31	182.86	151.21	228
2023-03-01	181.65	184.70	181.65	183.28	151.56	1,069
2023-02-28	182.34	183.46	182.07	183.10	151.41	946
2023-02-27	182.15	183.26	181.77	182.77	151.14	540
2023-02-24	178.51	179.64	177.98	179.63	148.54	563
2023-02-23	178.70	179.96	178.35	178.82	147.87	1,321
2023-02-22	178.08	178.85	177.86	178.59	147.68	3,622
2023-02-21	179.61	179.61	176.69	178.40	147.52	620
2023-02-17	182.77	183.65	182.01	182.01	150.51	650
2023-02-16	184.38	184.59	183.42	184.59	151.30	321
2023-02-15	185.29	186.93	185.29	186.75	153.07	347
2023-02-14	185.36	187.10	185.23	186.69	153.02	121
2023-02-13	184.31	185.56	184.31	185.52	152.06	1,295
2023-02-10	183.22	185.01	182.96	184.29	151.05	302
2023-02-09	186.67	186.99	185.32	186.16	152.59	668
2023-02-08	187.64	187.89	186.83	186.83	153.14	1,076
2023-02-07	187.32	189.00	186.98	187.79	153.92	312
2023-02-06	190.58	190.58	188.83	188.83	154.78	201
2023-02-03	189.06	191.89	187.55	190.74	156.34	1,207
2023-02-02	186.19	192.94	186.19	192.94	158.14	637
2023-02-01	184.89	184.89	181.36	182.02	149.19	656
2023-01-31	179.44	185.53	179.20	184.66	151.36	1,070
2023-01-30	181.32	181.37	178.78	178.78	146.53	587
2023-01-27	179.60	183.30	179.60	182.02	149.19	385
2023-01-26	177.46	178.40	177.46	178.40	146.22	18,424
2023-01-25	178.15	178.15	175.44	176.85	144.95	2,373
2023-01-24	177.62	180.70	177.62	180.70	148.11	641
2023-01-23	178.82	181.25	177.37	181.25	148.56	556
2023-01-20	175.79	175.96	175.50	175.96	144.23	274
2023-01-19	174.92	174.92	174.90	174.90	143.36	661
2023-01-18	178.66	178.66	178.07	178.42	146.24	170
2023-01-17	181.99	182.09	179.44	179.64	147.24	9,930
2023-01-13	181.48	182.91	181.48	182.23	149.37	385
2023-01-12	182.57	183.58	181.12	183.58	150.47	403
2023-01-11	180.02	181.48	179.82	181.48	148.75	826
2023-01-10	180.10	180.10	177.61	177.64	145.60	188
2023-01-09	180.01	183.15	180.01	182.63	149.69	590
2023-01-06	175.26	177.84	175.26	177.84	145.77	62
2023-01-05	174.98	174.99	173.51	174.10	142.70	38
2023-01-04	175.92	177.56	175.32	176.84	144.95	135
2023-01-03	174.73	175.79	174.27	174.27	142.84	380
2022-12-28	176.57	176.57	176.22	176.22	144.44	1,740
2022-12-23	176.48	176.77	174.43	176.77	144.89	507
2022-12-22	174.92	174.92	173.36	173.73	142.40	124
2022-12-21	177.18	177.18	175.15	176.23	144.45	381
2022-12-20	177.82	177.82	174.66	174.82	143.29	498
2022-12-19	177.00	178.18	176.98	178.18	146.04	444
2022-12-16	180.23	181.80	177.76	178.37	146.20	856
2022-12-15	180.19	180.19	180.19	180.19	147.69	2
2022-12-14	183.85	186.24	183.85	185.35	151.92	18,482
2022-12-13	186.51	188.45	183.36	183.36	150.29	742
2022-12-12	178.74	182.06	178.74	182.06	149.23	7
2022-12-09	179.26	179.72	177.82	177.82	145.76	407
2022-12-08	178.19	180.47	178.19	180.47	147.92	214
2022-12-07	175.08	176.52	175.08	176.52	144.69	18
2022-12-06	179.02	179.02	174.84	175.48	143.83	172
2022-12-05	188.11	188.11	181.77	181.77	148.99	548
2022-12-02	187.32	189.61	187.32	189.37	155.22	120
2022-12-01	189.58	190.95	188.97	190.95	156.51	830
2022-11-30	184.87	185.48	184.44	184.68	151.37	257

← NewerPage 16 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.