United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-21	72.330	72.940	71.180	71.880	43.445	29,326,400
2012-09-20	73.790	74.100	72.360	72.610	43.887	8,127,000
2012-09-19	74.120	74.870	73.400	74.270	44.890	4,477,700
2012-09-18	73.870	74.270	73.320	73.510	44.431	3,774,600
2012-09-17	73.510	74.500	73.440	74.230	44.866	4,361,200
2012-09-14	74.600	74.640	73.550	73.680	44.533	6,255,200
2012-09-13	73.370	75.250	73.100	74.730	45.168	4,915,600
2012-09-12	73.830	73.930	72.920	73.640	44.509	3,917,800
2012-09-11	72.930	73.770	72.590	73.540	44.449	3,914,900
2012-09-10	72.240	73.310	72.240	73.050	44.153	4,762,600
2012-09-07	72.010	72.610	71.880	72.600	43.881	4,799,000
2012-09-06	72.140	73.060	71.620	71.940	43.482	8,389,000
2012-09-05	72.500	72.770	71.790	71.940	43.482	10,182,200
2012-09-04	73.570	73.920	73.300	73.700	44.545	4,513,400
2012-08-31	74.070	74.350	73.570	73.810	44.612	2,717,800
2012-08-30	73.970	74.160	73.740	73.820	44.618	2,587,000
2012-08-29	74.640	74.720	74.230	74.300	44.908	2,829,800
2012-08-28	75.070	75.190	74.500	74.590	45.083	2,954,300
2012-08-27	75.780	75.950	75.130	75.260	45.488	1,893,300
2012-08-24	75.530	75.870	75.280	75.720	45.766	2,253,000
2012-08-23	75.980	76.270	75.270	75.680	45.742	2,312,100
2012-08-22	75.990	76.460	75.710	76.140	46.020	2,142,500
2012-08-21	76.430	76.880	75.830	75.900	45.875	2,732,700
2012-08-20	76.400	76.720	76.220	76.440	46.202	2,186,100
2012-08-17	76.690	76.690	76.330	76.490	46.232	1,746,300
2012-08-16	76.170	76.690	76.040	76.370	46.159	2,153,200
2012-08-15	76.140	76.810	75.990	76.580	45.942	2,349,200
2012-08-14	76.450	76.530	75.990	76.180	45.702	2,197,300
2012-08-13	76.000	76.170	75.640	76.150	45.684	1,624,000
2012-08-10	75.960	76.350	75.610	76.300	45.774	2,222,600
2012-08-09	75.680	76.140	75.320	76.030	45.612	2,868,400
2012-08-08	76.000	76.110	75.570	75.780	45.462	2,261,400
2012-08-07	76.030	76.250	75.790	76.090	45.648	2,156,600
2012-08-06	75.990	76.400	75.590	75.620	45.366	2,104,600
2012-08-03	75.830	76.500	75.690	75.760	45.450	2,844,400
2012-08-02	74.940	75.300	74.070	75.000	44.994	3,111,800
2012-08-01	75.810	76.000	74.780	75.150	45.084	3,493,000
2012-07-31	76.090	76.240	75.540	75.610	45.360	2,815,200
2012-07-30	75.930	76.360	75.590	76.230	45.732	2,770,100
2012-07-27	75.230	76.460	75.100	76.000	45.594	3,446,900
2012-07-26	75.220	75.710	74.530	74.870	44.916	4,626,400
2012-07-25	74.270	74.950	73.770	74.270	44.556	4,243,700
2012-07-24	75.240	76.750	73.510	74.340	44.598	12,643,000
2012-07-23	77.820	78.150	76.390	77.950	46.764	4,214,400
2012-07-20	79.800	79.800	78.340	78.450	47.063	4,664,000
2012-07-19	80.100	80.400	79.670	79.970	47.975	3,199,200
2012-07-18	79.010	80.530	79.000	80.210	48.119	3,722,000
2012-07-17	79.440	79.500	78.360	79.330	47.591	2,981,500
2012-07-16	79.620	79.620	78.950	79.170	47.495	2,634,100
2012-07-13	78.500	79.740	78.500	79.440	47.657	3,462,400
2012-07-12	78.600	79.100	77.880	78.590	47.147	3,637,000
2012-07-11	78.670	79.110	78.320	78.880	47.321	3,768,800
2012-07-10	79.640	79.670	78.160	78.580	47.141	3,230,600
2012-07-09	79.280	79.570	78.920	79.200	47.513	2,357,600
2012-07-06	79.420	79.880	78.930	79.370	47.615	3,014,400
2012-07-05	79.300	80.210	78.990	79.910	47.939	3,660,800
2012-07-03	78.510	79.730	78.180	79.470	47.675	2,817,400
2012-07-02	78.230	78.780	77.610	78.690	47.207	3,584,100
2012-06-29	77.420	78.760	77.280	78.760	47.249	4,822,400
2012-06-28	76.560	77.280	75.880	77.110	46.260	2,512,300

← NewerPage 60 of 79 · 4,732 trading daysOlder →

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.