United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	67.430	68.150	67.260	67.950	39.871	2,737,400
2011-10-10	67.500	67.860	67.110	67.860	39.818	3,491,000
2011-10-07	66.950	67.000	65.510	66.260	38.879	5,511,000
2011-10-06	65.290	66.630	64.860	66.520	39.032	4,255,600
2011-10-05	64.110	65.870	63.950	65.570	38.474	6,314,100
2011-10-04	61.630	64.170	61.270	64.060	37.588	8,300,000
2011-10-03	63.110	64.160	62.210	62.220	36.509	6,140,400
2011-09-30	64.020	64.690	63.120	63.150	37.054	6,157,000
2011-09-29	64.170	64.680	63.510	64.670	37.946	5,197,500
2011-09-28	64.270	64.500	63.060	63.150	37.054	4,261,600
2011-09-27	64.760	65.190	63.680	64.010	37.559	5,103,800
2011-09-26	62.460	63.320	61.840	63.210	37.089	5,466,600
2011-09-23	61.890	62.530	61.120	62.000	36.379	9,247,700
2011-09-22	62.590	63.360	61.370	62.170	36.479	12,778,100
2011-09-21	66.100	66.100	64.310	64.340	37.752	6,587,200
2011-09-20	66.150	67.300	65.330	66.210	38.850	5,804,200
2011-09-19	65.550	66.000	64.710	65.800	38.609	6,386,200
2011-09-16	66.320	66.770	65.200	66.590	39.073	8,253,100
2011-09-15	67.030	67.490	65.690	66.180	38.832	7,860,700
2011-09-14	65.340	67.450	64.770	66.160	38.820	8,365,100
2011-09-13	63.930	65.260	63.900	64.670	37.946	6,061,100
2011-09-12	63.130	63.940	62.390	63.870	37.477	6,720,300
2011-09-09	64.250	64.780	63.610	64.220	37.682	6,722,200
2011-09-08	64.700	65.770	64.540	64.900	38.081	4,822,100
2011-09-07	65.270	65.410	64.380	64.990	38.134	7,151,300
2011-09-06	64.280	64.700	63.330	64.350	37.758	7,391,900
2011-09-02	66.000	66.200	65.280	65.610	38.498	5,252,000
2011-09-01	67.330	68.420	66.500	66.670	39.120	6,335,100
2011-08-31	67.740	68.540	67.000	67.390	39.542	5,617,100
2011-08-30	66.490	67.700	66.270	67.230	39.448	4,477,700
2011-08-29	65.370	66.950	65.370	66.730	39.155	4,593,200
2011-08-26	63.250	64.940	62.210	64.700	37.964	4,754,900
2011-08-25	64.960	65.190	63.370	63.660	37.353	5,316,800
2011-08-24	63.710	65.070	63.580	64.820	38.034	4,596,900
2011-08-23	62.200	63.930	61.870	63.840	37.459	5,478,800
2011-08-22	62.970	63.160	61.620	62.000	36.379	4,648,300
2011-08-19	61.540	63.080	61.530	61.700	36.203	6,606,800
2011-08-18	63.250	63.310	61.240	62.280	36.544	8,434,100
2011-08-17	65.420	66.060	64.530	65.080	37.882	5,166,600
2011-08-16	65.120	65.610	64.500	65.200	37.951	5,874,000
2011-08-15	65.850	65.960	64.950	65.880	38.347	4,226,200
2011-08-12	65.040	65.740	64.400	65.200	37.951	5,740,100
2011-08-11	62.510	65.950	62.030	64.720	37.672	11,682,900
2011-08-10	63.430	63.970	61.690	61.990	36.083	10,562,000
2011-08-09	62.130	64.210	60.740	64.100	37.311	13,460,000
2011-08-08	64.180	65.750	61.950	62.400	36.322	13,977,300
2011-08-05	66.170	66.970	64.400	65.690	38.237	10,325,100
2011-08-04	66.480	66.810	65.200	65.230	37.969	8,060,900
2011-08-03	66.400	67.490	66.050	67.260	39.151	6,849,000
2011-08-02	67.180	67.400	66.210	66.280	38.580	7,928,900
2011-08-01	69.860	69.860	67.000	67.620	39.360	8,837,400
2011-07-29	68.640	69.680	68.360	69.220	40.291	6,237,100
2011-07-28	70.210	70.600	68.970	69.140	40.245	7,355,600
2011-07-27	71.140	71.180	69.910	70.210	40.868	7,097,100
2011-07-26	72.340	72.390	69.620	71.590	41.671	12,590,500
2011-07-25	73.560	74.390	73.230	74.050	43.103	3,452,300
2011-07-22	74.240	74.670	73.960	74.160	43.167	2,886,800
2011-07-21	73.840	74.990	73.770	74.400	43.307	4,600,800
2011-07-20	73.470	73.740	73.150	73.520	42.794	2,692,300
2011-07-19	72.840	73.520	72.710	73.400	42.724	3,096,000

← NewerPage 64 of 79 · 4,733 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.