United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	72.910	73.000	72.140	72.420	42.154	3,337,600
2011-07-15	73.650	73.650	72.330	73.080	42.538	4,210,000
2011-07-14	73.410	74.020	72.960	73.360	42.701	3,552,200
2011-07-13	73.650	74.150	73.210	73.420	42.736	2,704,700
2011-07-12	73.500	74.070	73.170	73.250	42.637	3,836,900
2011-07-11	74.150	74.160	73.210	73.740	42.922	3,704,100
2011-07-08	74.790	74.950	74.130	74.570	43.405	4,053,100
2011-07-07	74.920	75.800	74.600	75.370	43.871	4,707,200
2011-07-06	73.750	74.980	73.730	74.500	43.365	4,803,500
2011-07-05	74.000	74.000	73.360	73.780	42.946	2,834,400
2011-07-01	73.090	74.120	72.900	73.960	43.050	3,674,300
2011-06-30	72.300	73.180	72.160	72.930	42.451	4,070,000
2011-06-29	72.360	72.480	71.560	71.980	41.898	3,857,200
2011-06-28	71.620	72.290	71.470	72.050	41.939	3,440,200
2011-06-27	71.150	71.610	70.860	71.440	41.584	2,932,700
2011-06-24	71.250	71.490	70.510	71.120	41.397	4,743,900
2011-06-23	70.190	71.530	70.110	71.320	41.514	5,557,400
2011-06-22	71.180	71.750	71.080	71.110	41.392	5,037,100
2011-06-21	69.780	70.870	69.700	70.650	41.124	4,478,600
2011-06-20	68.950	69.770	68.800	69.300	40.338	3,058,400
2011-06-17	69.640	69.830	69.170	69.170	40.262	5,584,200
2011-06-16	69.010	69.580	68.620	69.050	40.192	4,450,200
2011-06-15	68.790	69.300	68.480	69.110	40.227	5,497,300
2011-06-14	69.240	69.590	68.800	69.210	40.286	4,270,600
2011-06-13	68.420	68.880	68.270	68.460	39.849	4,534,800
2011-06-10	69.050	69.290	68.130	68.500	39.872	4,866,900
2011-06-09	69.560	69.710	69.250	69.290	40.332	4,299,600
2011-06-08	69.460	69.810	69.020	69.260	40.315	4,896,600
2011-06-07	70.350	70.540	69.690	69.750	40.600	4,596,400
2011-06-06	70.940	71.170	70.120	70.360	40.955	3,988,800
2011-06-03	71.760	71.760	70.840	71.150	41.415	5,370,200
2011-06-02	72.600	72.990	71.870	72.320	42.096	4,694,800
2011-06-01	73.510	73.680	72.260	72.300	42.084	6,098,900
2011-05-31	73.270	73.830	73.140	73.490	42.777	4,642,000
2011-05-27	73.340	73.420	72.740	72.960	42.468	2,702,200
2011-05-26	72.600	73.300	72.290	72.970	42.474	4,098,800
2011-05-25	72.680	73.040	72.590	72.800	42.375	4,145,200
2011-05-24	73.550	73.580	72.710	72.910	42.439	3,790,300
2011-05-23	73.370	73.650	72.700	73.500	42.783	4,397,400
2011-05-20	74.070	74.390	73.950	74.050	43.103	4,704,800
2011-05-19	74.000	74.650	73.960	74.300	43.248	3,354,900
2011-05-18	73.410	74.060	72.930	73.840	42.981	3,114,300
2011-05-17	73.590	73.740	73.020	73.420	42.736	4,723,300
2011-05-16	74.000	74.300	73.630	73.800	42.957	3,810,400
2011-05-13	74.430	74.710	73.790	74.140	43.155	3,773,000
2011-05-12	74.280	74.430	73.690	74.340	43.272	3,793,500
2011-05-11	74.500	74.950	74.220	74.650	43.149	4,816,300
2011-05-10	73.860	74.710	73.860	74.370	42.988	2,871,700
2011-05-09	74.010	74.060	73.580	73.700	42.600	3,403,200
2011-05-06	74.900	74.950	74.000	74.100	42.831	3,976,200
2011-05-05	73.750	74.930	73.580	73.960	42.751	5,406,300
2011-05-04	74.970	75.240	73.740	74.250	42.918	4,214,700
2011-05-03	74.660	75.240	74.500	75.090	43.404	3,481,700
2011-05-02	75.340	75.580	74.500	74.870	43.277	2,452,700
2011-04-29	74.850	75.340	74.620	74.970	43.334	4,400,000
2011-04-28	73.990	74.990	73.990	74.810	43.242	2,885,200
2011-04-27	74.640	74.650	73.680	74.270	42.930	3,410,700
2011-04-26	74.920	75.000	74.040	74.300	42.947	4,294,800
2011-04-25	73.080	74.090	72.820	73.640	42.566	3,831,100
2011-04-21	72.980	73.500	72.780	73.170	42.294	2,613,600

← NewerPage 65 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.