United Parcel Service Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	199.42	199.63	195.97	195.97	159.15	649
2022-09-01	194.86	194.86	193.62	194.75	158.16	24
2022-08-31	195.22	195.33	194.47	195.19	158.52	9,529
2022-08-30	197.49	197.76	195.08	195.08	158.43	402
2022-08-26	204.88	204.91	200.71	201.08	163.30	46
2022-08-25	203.85	203.98	202.82	202.82	164.71	58
2022-08-24	203.83	204.80	203.66	203.66	165.39	93
2022-08-23	206.59	206.60	204.70	204.81	166.33	37
2022-08-22	206.03	207.34	205.50	207.05	168.15	258
2022-08-19	208.72	208.91	207.87	208.14	169.03	17,655
2022-08-18	204.39	207.23	204.39	207.23	168.29	569
2022-08-17	202.57	205.00	202.36	204.63	166.18	79
2022-08-16	204.98	206.97	203.94	206.85	167.98	43
2022-08-15	203.70	205.83	203.41	205.51	166.90	36
2022-08-12	202.34	203.56	201.84	203.47	165.24	243
2022-08-11	202.27	205.17	202.27	204.68	164.99	2,011
2022-08-10	199.78	202.33	199.61	202.33	163.09	142
2022-08-09	196.47	197.31	195.57	196.14	158.10	1,404
2022-08-08	198.09	198.60	196.78	197.16	158.93	1,607
2022-08-05	194.26	195.56	194.26	195.56	157.64	168
2022-08-04	192.89	193.89	191.97	193.89	156.29	300
2022-08-03	194.95	194.95	192.93	193.79	156.21	137
2022-08-02	194.06	194.63	192.35	194.29	156.61	163
2022-08-01	192.59	195.54	192.59	194.89	157.10	594
2022-07-29	188.33	194.85	188.31	194.54	156.81	6,340
2022-07-28	185.21	188.34	183.96	188.34	151.82	1,379
2022-07-27	181.50	182.16	181.25	181.95	146.67	42
2022-07-26	180.36	183.32	179.01	180.47	145.47	4,312
2022-07-25	188.96	189.49	188.96	189.04	152.38	250
2022-07-22	188.00	189.04	185.78	185.78	149.75	98
2022-07-21	187.17	187.53	186.80	186.80	150.57	74
2022-07-20	185.91	186.88	185.04	185.99	149.92	496
2022-07-19	181.25	184.01	181.25	184.01	148.33	800
2022-07-18	182.33	183.43	182.18	182.30	146.95	10
2022-07-15	180.47	182.42	180.47	182.42	147.04	4,926
2022-07-14	177.08	177.08	175.16	175.16	141.19	75
2022-07-13	178.29	178.65	176.35	178.65	144.01	28
2022-07-12	181.41	182.33	180.20	180.57	145.55	21,640
2022-07-11	184.00	186.14	184.00	185.33	149.39	101
2022-07-08	185.45	185.45	184.79	185.26	149.33	127
2022-07-07	185.95	186.16	184.29	184.30	148.56	220
2022-07-06	185.41	185.41	183.18	183.28	147.74	38
2022-07-05	181.93	184.05	181.93	183.14	147.62	336
2022-07-01	181.69	184.22	181.69	184.09	148.39	51
2022-06-30	179.53	183.69	177.80	183.69	148.07	653
2022-06-29	179.65	180.64	178.55	180.52	145.51	134
2022-06-28	183.21	184.85	180.38	180.87	145.79	232
2022-06-27	184.93	184.93	182.72	182.72	147.29	221
2022-06-24	181.43	184.14	181.00	183.26	147.72	335
2022-06-23	177.51	178.60	175.86	175.86	141.76	523
2022-06-22	174.62	175.93	174.62	175.93	141.81	32
2022-06-21	173.99	174.11	172.59	172.71	139.22	333
2022-06-17	171.70	172.04	171.35	171.38	138.15	51
2022-06-16	171.33	172.81	171.05	171.23	138.02	153
2022-06-15	175.10	180.07	175.10	176.03	141.89	390
2022-06-14	174.05	177.86	173.68	173.68	140.00	89
2022-06-13	170.86	172.58	169.87	172.58	139.11	77
2022-06-10	173.96	174.38	172.71	174.12	140.35	420
2022-06-09	178.80	180.66	178.42	180.01	145.10	362
2022-06-08	182.40	183.12	178.98	178.98	144.27	44

← NewerPage 18 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.