United Parcel Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 93.400 | 96.220 | 93.200 | 95.950 | 90.036 | 7,741,700 |
| 2025-11-06 | 93.100 | 93.920 | 92.630 | 93.600 | 87.831 | 6,571,800 |
| 2025-11-05 | 92.430 | 94.030 | 91.100 | 92.910 | 87.183 | 6,215,300 |
| 2025-11-04 | 93.750 | 94.600 | 92.880 | 93.250 | 87.502 | 6,457,700 |
| 2025-11-03 | 96.410 | 96.410 | 93.590 | 94.090 | 88.291 | 7,693,100 |
| 2025-10-31 | 94.920 | 96.900 | 94.580 | 96.420 | 90.477 | 7,305,400 |
| 2025-10-30 | 97.080 | 98.300 | 94.860 | 95.060 | 89.201 | 10,073,600 |
| 2025-10-29 | 96.900 | 98.290 | 95.730 | 97.400 | 91.397 | 10,789,200 |
| 2025-10-28 | 98.450 | 100.57 | 95.000 | 96.360 | 90.421 | 30,027,000 |
| 2025-10-27 | 88.220 | 89.320 | 88.220 | 89.220 | 83.721 | 12,012,900 |
| 2025-10-24 | 87.920 | 88.310 | 87.140 | 87.220 | 81.844 | 5,256,200 |
| 2025-10-23 | 87.530 | 88.470 | 86.300 | 87.030 | 81.666 | 5,764,800 |
| 2025-10-22 | 87.750 | 88.210 | 86.930 | 87.080 | 81.713 | 5,258,500 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 1.6400 USD |
| 2026-05-18 | 1.6400 USD |
| 2026-02-17 | 1.6400 USD |
| 2025-11-17 | 1.6400 USD |
| 2025-08-18 | 1.6400 USD |
| 2025-05-19 | 1.6400 USD |
| 2025-02-18 | 1.6400 USD |
| 2024-11-18 | 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.