United Parcel Service Inc. Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 201.55 | 203.88 | 201.55 | 202.46 | 160.63 | 329 |
| 2021-12-03 | 200.20 | 202.59 | 199.13 | 199.55 | 158.32 | 40 |
| 2021-12-02 | 196.26 | 199.81 | 194.49 | 199.47 | 158.26 | 5,435 |
| 2021-12-01 | 198.75 | 202.05 | 197.50 | 197.50 | 156.69 | 121 |
| 2021-11-30 | 204.00 | 204.00 | 198.31 | 198.88 | 157.79 | 666 |
| 2021-11-29 | 203.95 | 206.00 | 201.85 | 204.74 | 162.44 | 493 |
| 2021-11-26 | 208.47 | 208.47 | 204.79 | 208.47 | 165.40 | 449,219 |
| 2021-11-24 | 210.82 | 212.04 | 208.76 | 208.76 | 165.63 | 110 |
| 2021-11-23 | 211.82 | 212.44 | 210.63 | 212.14 | 168.31 | 258 |
| 2021-11-22 | 208.21 | 211.95 | 207.69 | 211.95 | 168.16 | 435 |
| 2021-11-19 | 207.28 | 210.35 | 207.28 | 209.28 | 166.04 | 497 |
| 2021-11-18 | 208.96 | 208.96 | 205.52 | 206.18 | 162.77 | 1,280 |
| 2021-11-17 | 211.87 | 213.00 | 208.42 | 209.05 | 165.04 | 11,653 |
| 2021-11-16 | 211.53 | 213.91 | 211.53 | 213.16 | 168.29 | 3,055 |
| 2021-11-15 | 212.83 | 213.14 | 211.72 | 211.79 | 167.20 | 65,563 |
| 2021-11-12 | 213.67 | 214.76 | 212.70 | 213.51 | 168.56 | 200 |
| 2021-11-11 | 213.61 | 216.07 | 212.76 | 214.36 | 169.23 | 365 |
| 2021-11-10 | 210.19 | 212.94 | 210.19 | 210.79 | 166.41 | 1,115 |
| 2021-11-09 | 209.54 | 209.59 | 208.01 | 208.92 | 164.94 | 188 |
| 2021-11-08 | 208.34 | 209.89 | 207.50 | 207.57 | 163.87 | 763 |
| 2021-11-05 | 211.51 | 211.90 | 207.19 | 208.55 | 164.64 | 1,090 |
| 2021-11-04 | 212.75 | 213.66 | 210.01 | 210.83 | 166.44 | 437 |
| 2021-11-03 | 210.25 | 210.80 | 208.38 | 210.35 | 166.07 | 332 |
| 2021-11-02 | 209.69 | 210.36 | 208.76 | 209.62 | 165.49 | 6,562 |
| 2021-11-01 | 214.97 | 214.97 | 209.91 | 210.59 | 166.26 | 140 |
| 2021-10-29 | 213.36 | 215.72 | 210.92 | 213.90 | 168.87 | 299 |
| 2021-10-28 | 213.20 | 213.32 | 211.21 | 212.61 | 167.85 | 265 |
| 2021-10-27 | 218.07 | 218.27 | 210.55 | 212.44 | 167.71 | 2,043 |
| 2021-10-26 | 212.75 | 220.14 | 212.75 | 219.18 | 173.04 | 1,258 |
| 2021-10-25 | 203.00 | 205.47 | 202.23 | 203.94 | 161.01 | 661 |
| 2021-10-22 | 197.76 | 203.64 | 197.76 | 203.64 | 160.77 | 876 |
| 2021-10-21 | 195.27 | 199.02 | 195.27 | 199.02 | 157.12 | 225,266 |
| 2021-10-20 | 193.53 | 195.25 | 193.38 | 194.82 | 153.81 | 7 |
| 2021-10-19 | 193.40 | 194.96 | 193.22 | 194.36 | 153.44 | 884 |
| 2021-10-18 | 193.00 | 195.52 | 193.00 | 193.64 | 152.87 | 733 |
| 2021-10-15 | 191.42 | 193.45 | 191.30 | 193.45 | 152.72 | 692 |
| 2021-10-14 | 186.70 | 191.62 | 186.70 | 190.93 | 150.73 | 402 |
← NewerPage 21 of 21 · 1,237 trading days
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.