United Parcel Service Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	184.70	185.90	183.35	185.18	149.27	221
2022-06-06	187.18	188.57	186.43	188.21	151.71	342
2022-06-01	183.29	183.70	179.61	180.65	145.62	38
2022-05-31	180.00	183.86	179.37	183.86	148.21	1,666
2022-05-27	178.93	182.08	178.89	181.77	146.52	23
2022-05-26	174.40	179.80	174.40	178.27	143.70	822
2022-05-25	173.93	174.02	171.23	174.02	140.27	415
2022-05-24	174.23	174.23	171.06	173.44	139.81	144
2022-05-23	172.05	173.65	172.05	173.04	139.48	203
2022-05-20	169.50	169.50	166.84	168.21	135.59	467
2022-05-19	171.98	171.98	166.43	169.23	136.41	257
2022-05-18	178.62	178.62	173.85	174.04	140.29	94,991
2022-05-17	183.47	183.47	180.36	182.17	146.84	503
2022-05-16	177.38	181.21	177.38	181.21	146.07	975
2022-05-13	176.87	178.86	176.75	178.50	143.88	948
2022-05-12	176.00	177.29	173.67	176.68	141.19	1,215
2022-05-11	179.28	181.69	177.91	178.43	142.59	589
2022-05-10	185.00	185.00	179.84	182.38	145.75	205
2022-05-09	178.84	182.69	177.59	182.69	145.99	309
2022-05-06	178.62	180.58	175.88	179.49	143.44	188
2022-05-05	181.88	181.88	178.79	180.08	143.91	6,363
2022-05-04	179.24	179.54	177.61	179.17	143.18	234
2022-05-03	179.24	179.63	177.92	177.92	142.18	781
2022-04-29	187.71	187.71	182.67	182.67	145.98	544
2022-04-28	187.36	189.88	187.36	189.83	151.70	1,236
2022-04-27	183.00	183.00	182.53	182.53	145.87	2
2022-04-26	187.37	187.37	180.85	184.43	147.38	2,370
2022-04-25	186.58	186.64	183.56	185.75	148.44	50
2022-04-22	188.98	189.39	188.36	189.10	151.12	366
2022-04-21	190.00	190.91	188.65	188.65	150.76	114
2022-04-20	191.02	191.80	190.92	191.20	152.80	317
2022-04-19	188.39	191.46	187.87	190.38	152.14	85
2022-04-14	189.17	189.78	188.32	189.30	151.28	518
2022-04-13	188.43	189.82	186.94	189.39	151.35	932
2022-04-12	191.27	191.37	188.57	188.57	150.69	306
2022-04-11	189.92	193.99	189.45	191.35	152.92	744
2022-04-08	188.80	191.25	186.67	191.25	152.84	1,142
2022-04-07	195.40	195.40	189.70	193.14	154.35	206
2022-04-06	196.33	196.33	193.72	194.03	155.06	474
2022-04-05	200.33	201.64	196.19	197.08	157.49	718
2022-04-04	207.19	207.19	202.97	204.15	163.14	7,787
2022-04-01	216.85	216.85	203.86	206.03	164.65	545
2022-03-31	220.73	220.73	216.60	217.43	173.76	2,131
2022-03-30	223.00	223.00	218.95	218.95	174.97	222
2022-03-29	221.67	223.68	220.50	220.96	176.58	403
2022-03-28	214.91	219.11	214.91	217.86	174.10	282
2022-03-25	213.58	214.15	212.07	214.15	171.14	644
2022-03-24	216.43	216.43	213.58	213.91	170.94	122
2022-03-23	215.58	217.48	215.58	217.48	173.80	153,787
2022-03-22	217.96	217.96	217.96	217.96	174.18	56
2022-03-21	218.52	219.90	218.52	219.90	175.73	456
2022-03-18	222.00	222.00	218.42	218.51	174.62	29
2022-03-17	218.00	221.61	215.88	221.61	177.10	28
2022-03-16	212.55	216.87	212.55	215.84	172.49	105
2022-03-15	208.01	210.00	205.50	210.00	167.82	77
2022-03-14	206.46	207.59	203.54	203.83	162.89	466
2022-03-11	207.00	208.91	205.50	205.50	164.22	2
2022-03-10	205.49	205.62	203.50	205.07	163.88	63
2022-03-09	209.38	209.38	206.65	208.08	166.29	1,038
2022-03-08	200.50	207.41	198.66	206.32	164.88	612

← NewerPage 19 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.