United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-05	73.460	73.500	72.150	73.120	43.218	5,064,700
2012-01-04	73.930	74.370	73.520	73.840	43.644	3,698,900
2012-01-03	74.010	74.920	73.830	74.160	43.833	5,152,300
2011-12-30	73.550	73.750	73.110	73.190	43.260	1,774,600
2011-12-29	72.830	73.630	72.820	73.530	43.461	1,926,900
2011-12-28	73.480	73.540	72.500	72.730	42.988	2,098,500
2011-12-27	73.400	73.810	73.130	73.490	43.437	1,337,000
2011-12-23	73.150	73.480	72.910	73.470	43.425	1,870,500
2011-12-22	72.730	73.430	72.640	73.000	43.147	3,819,000
2011-12-21	72.750	72.920	71.910	72.470	42.834	3,105,800
2011-12-20	71.810	72.780	71.620	72.560	42.887	3,615,300
2011-12-19	71.990	72.310	70.550	70.800	41.847	3,735,400
2011-12-16	72.090	72.400	71.360	71.760	42.415	6,937,500
2011-12-15	71.720	72.240	71.380	71.550	42.290	6,363,900
2011-12-14	70.780	71.400	70.380	70.640	41.753	4,714,700
2011-12-13	72.050	72.460	70.660	71.050	41.995	5,511,200
2011-12-12	71.830	71.890	71.030	71.840	42.462	4,156,600
2011-12-09	72.380	72.640	71.760	72.450	42.822	3,741,900
2011-12-08	72.890	73.300	71.800	72.020	42.568	5,756,800
2011-12-07	71.720	73.660	71.500	73.310	43.331	7,583,000
2011-12-06	72.190	72.250	71.490	71.800	42.438	3,468,500
2011-12-05	71.940	72.440	71.510	71.950	42.527	4,760,000
2011-12-02	71.760	72.090	71.000	71.070	42.007	4,107,400
2011-12-01	71.570	71.730	71.000	71.130	42.042	3,766,300
2011-11-30	70.020	71.800	69.950	71.750	42.409	6,995,600
2011-11-29	68.600	69.120	68.340	68.410	40.434	3,121,300
2011-11-28	68.190	68.780	67.740	68.240	40.334	4,618,600
2011-11-25	66.520	67.150	66.460	66.460	39.282	1,690,700
2011-11-23	67.540	67.570	66.900	66.900	39.542	5,294,900
2011-11-22	68.200	68.750	67.840	68.040	40.216	3,331,300
2011-11-21	68.120	68.380	67.610	68.220	40.322	4,399,200
2011-11-18	69.300	69.470	68.800	69.140	40.866	3,691,500
2011-11-17	69.010	69.810	68.490	68.930	40.742	4,913,400
2011-11-16	70.060	70.220	69.140	69.310	40.966	4,903,900
2011-11-15	70.070	71.050	70.070	70.570	41.711	4,446,400
2011-11-14	70.430	70.780	69.890	70.250	41.522	3,116,100
2011-11-11	70.720	71.300	70.650	70.780	41.835	3,051,700
2011-11-10	69.930	70.330	69.420	69.880	41.303	4,910,100
2011-11-09	69.970	70.180	68.600	68.990	40.777	5,680,200
2011-11-08	70.650	71.670	70.370	71.550	41.983	4,106,500
2011-11-07	69.880	70.740	69.360	70.460	41.343	3,150,800
2011-11-04	70.060	70.190	69.020	69.990	41.068	4,583,400
2011-11-03	69.880	70.800	69.180	70.560	41.402	3,802,200
2011-11-02	69.470	70.000	68.730	69.350	40.692	3,443,700
2011-11-01	69.200	69.700	68.340	68.600	40.252	5,585,000
2011-10-31	70.730	71.210	70.220	70.240	41.214	3,634,400
2011-10-28	71.170	72.040	71.120	71.490	41.948	3,817,900
2011-10-27	70.770	72.000	70.340	71.550	41.983	5,827,200
2011-10-26	69.500	70.200	68.250	69.380	40.710	5,992,600
2011-10-25	69.300	70.000	68.220	69.350	40.692	6,197,000
2011-10-24	70.340	71.640	70.210	70.870	41.584	6,009,000
2011-10-21	69.860	70.710	69.510	70.060	41.109	7,502,600
2011-10-20	68.960	69.760	68.150	69.200	40.604	3,581,700
2011-10-19	69.300	69.710	68.510	68.820	40.381	3,320,800
2011-10-18	67.960	69.930	67.610	69.250	40.634	4,269,500
2011-10-17	68.540	69.200	67.790	68.010	39.906	3,773,300
2011-10-14	68.940	69.290	68.300	68.960	40.463	3,865,700
2011-10-13	68.010	68.400	67.750	68.090	39.953	3,312,000
2011-10-12	68.250	69.320	68.240	68.560	40.229	4,852,400
2011-10-11	67.430	68.150	67.260	67.950	39.871	2,737,400

← NewerPage 63 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.