United Parcel Service Inc. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	206.48	209.83	200.29	201.00	160.63	121
2022-03-04	208.25	211.23	208.15	209.27	167.24	61
2022-03-03	212.45	215.92	212.45	214.78	171.64	215
2022-03-02	205.29	213.34	205.29	213.02	170.23	790
2022-03-01	208.01	209.96	204.28	204.28	163.25	375
2022-02-28	206.00	209.16	205.81	209.01	167.03	55
2022-02-25	206.89	211.40	206.89	211.40	168.94	60
2022-02-24	199.11	202.98	199.11	201.81	161.27	1,261
2022-02-23	210.65	210.65	205.81	205.81	164.47	1,754
2022-02-22	209.74	209.74	207.88	208.67	166.76	247
2022-02-18	208.69	210.22	208.09	208.50	166.62	603
2022-02-17	215.44	215.44	211.27	211.55	167.84	839
2022-02-16	216.45	217.56	214.27	214.88	170.49	91
2022-02-15	217.66	219.01	215.04	219.01	173.76	2,207
2022-02-14	212.72	214.82	211.84	213.54	169.42	421
2022-02-11	219.52	221.67	214.94	214.94	170.53	318
2022-02-10	223.30	223.95	220.91	220.92	175.27	774
2022-02-09	225.20	229.79	225.20	225.95	179.27	224,711
2022-02-08	226.49	226.49	223.81	225.44	178.86	771
2022-02-07	224.00	227.33	221.86	226.57	179.76	736
2022-02-04	227.00	227.42	223.79	227.25	180.30	608
2022-02-03	231.47	232.15	228.21	230.80	183.12	2,937
2022-02-02	231.18	231.48	225.70	230.34	182.75	2,130
2022-02-01	225.90	233.59	223.51	230.06	182.53	9,854
2022-01-31	198.97	201.68	196.98	201.68	160.01	58
2022-01-28	196.54	196.54	192.84	194.82	154.57	261
2022-01-27	199.65	201.75	194.61	195.73	155.29	404
2022-01-26	203.07	205.09	202.53	203.00	161.06	117
2022-01-25	200.71	200.71	199.05	199.09	157.96	139
2022-01-24	198.60	200.82	196.97	200.82	159.33	239
2022-01-21	203.50	203.73	200.71	202.28	160.49	165
2022-01-20	205.95	206.22	205.71	206.22	163.61	134
2022-01-19	207.10	207.27	204.32	205.92	163.38	225
2022-01-18	205.09	205.09	202.35	204.39	162.16	488
2022-01-14	209.52	209.52	206.09	206.09	163.51	186
2022-01-13	212.00	213.50	211.65	212.97	168.97	376
2022-01-12	212.05	213.29	209.98	212.68	168.74	11
2022-01-11	212.52	212.52	208.66	210.71	167.18	167
2022-01-10	218.16	218.16	211.27	211.27	167.62	278
2022-01-07	218.25	219.37	216.45	219.34	174.02	170
2022-01-06	215.50	216.00	214.19	216.00	171.37	100
2022-01-05	214.94	217.82	214.94	217.82	172.82	47
2022-01-04	213.00	218.44	213.00	217.70	172.72	769
2021-12-31	212.81	214.30	212.17	214.30	170.03	3
2021-12-30	213.44	215.28	213.41	213.98	169.77	82
2021-12-29	215.50	215.99	214.62	214.79	170.41	391
2021-12-24	212.19	212.19	212.19	212.19	168.35	13,044
2021-12-23	210.00	213.04	210.00	212.81	168.84	157
2021-12-22	207.10	208.43	206.97	208.43	165.37	219,807
2021-12-21	203.07	206.18	203.07	206.18	163.58	119
2021-12-20	203.84	205.29	202.64	202.64	160.77	100
2021-12-17	212.31	212.31	210.14	210.53	167.03	366
2021-12-16	208.00	211.13	208.00	210.14	166.72	613
2021-12-15	206.06	207.50	204.98	207.50	164.63	373
2021-12-14	206.19	206.19	203.22	203.22	161.23	100
2021-12-13	208.28	209.24	206.48	208.90	165.74	75
2021-12-10	206.25	209.61	206.25	208.91	165.75	223
2021-12-09	205.00	207.82	203.71	207.74	164.82	336
2021-12-08	206.51	206.78	203.70	204.97	162.62	186
2021-12-07	204.84	205.51	203.00	205.51	163.05	201

← NewerPage 20 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.