United Parcel Service Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	184.87	185.48	184.44	184.68	151.37	257
2022-11-29	183.73	185.00	182.99	184.98	151.62	94
2022-11-28	181.08	181.64	180.46	181.18	148.51	73
2022-11-25	183.86	183.89	182.48	182.52	149.60	7,422
2022-11-23	183.36	183.69	182.82	183.69	150.56	6
2022-11-22	181.88	182.06	180.61	180.61	148.04	15,282
2022-11-21	178.49	179.36	178.09	179.36	147.01	12
2022-11-18	178.21	179.03	177.21	179.03	146.74	186
2022-11-17	175.00	175.43	171.75	175.27	143.66	332
2022-11-16	180.00	180.00	177.42	177.72	145.67	612
2022-11-15	180.00	181.29	178.27	179.04	146.75	8
2022-11-14	178.06	181.24	178.06	181.24	148.55	58
2022-11-11	172.71	178.68	172.71	178.68	146.46	89
2022-11-10	167.95	172.15	167.85	170.13	139.45	613
2022-11-09	168.19	168.63	164.99	164.99	133.99	216
2022-11-08	170.33	170.89	169.42	169.42	137.59	747
2022-11-07	166.19	168.65	165.63	168.65	136.96	635
2022-11-04	166.01	166.01	163.03	164.62	133.68	80
2022-11-03	164.58	165.73	160.99	165.63	134.51	13,716
2022-11-02	165.51	170.02	165.51	170.02	138.07	369
2022-11-01	169.68	169.68	165.00	166.88	135.52	68
2022-10-31	166.54	169.70	166.15	168.74	137.03	9
2022-10-28	165.81	165.97	163.36	165.97	134.79	190
2022-10-27	170.00	170.16	169.42	169.42	137.59	350
2022-10-26	167.00	170.00	165.98	168.80	137.08	343,904
2022-10-25	172.10	174.17	167.50	167.90	136.35	1,489
2022-10-24	167.05	168.25	167.01	167.01	135.63	2,380
2022-10-21	161.44	165.24	161.36	165.24	134.19	401
2022-10-20	162.59	164.89	162.05	162.05	131.60	20
2022-10-19	166.78	166.78	165.39	165.47	134.38	248
2022-10-18	168.62	168.76	164.84	166.76	135.43	690
2022-10-17	161.68	165.74	161.68	165.28	134.22	17,631
2022-10-14	164.68	165.54	162.98	163.19	132.53	477
2022-10-13	155.80	161.18	155.16	160.86	130.63	819
2022-10-12	159.74	161.42	159.41	160.87	130.64	18,136
2022-10-11	159.01	160.12	159.01	159.91	129.86	5
2022-10-10	161.09	161.49	159.01	159.01	129.13	9,410
2022-10-07	163.84	165.60	159.38	159.38	129.43	17,962
2022-10-06	167.51	167.98	166.03	166.03	134.83	88
2022-10-05	167.22	169.72	167.05	168.14	136.55	336
2022-10-04	163.09	168.25	163.09	168.17	136.57	345,041
2022-10-03	161.54	163.03	159.45	162.99	132.36	313,719
2022-09-30	164.96	164.96	163.52	163.52	132.79	1,614
2022-09-29	166.58	166.58	164.08	164.08	133.25	14,918
2022-09-28	165.42	167.19	165.42	167.19	135.77	192
2022-09-27	163.69	165.02	161.75	161.75	131.36	21,926
2022-09-26	163.08	163.67	160.50	160.50	130.34	292
2022-09-23	164.08	165.42	161.95	163.16	132.50	520
2022-09-22	173.83	173.83	168.22	168.58	136.90	26,849
2022-09-21	175.68	178.05	175.68	178.05	144.60	15,411
2022-09-20	180.03	180.03	174.98	175.00	142.12	295,423
2022-09-16	177.00	178.10	173.60	176.03	142.96	2,679
2022-09-15	190.73	190.98	186.85	186.85	151.74	1,718
2022-09-14	193.15	193.30	190.96	191.46	155.49	233
2022-09-13	197.21	197.26	195.15	196.20	159.34	1,315
2022-09-12	199.91	200.67	199.85	200.44	162.78	689
2022-09-09	197.67	199.19	197.56	198.42	161.13	245
2022-09-08	195.37	195.95	194.33	194.88	158.26	1,009
2022-09-07	194.18	195.96	193.32	195.96	159.14	251
2022-09-06	195.25	195.37	191.61	194.37	157.85	455

← NewerPage 17 of 21 · 1,237 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.