United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	72.750	73.420	72.390	72.710	42.028	3,003,300
2011-04-19	71.850	72.150	71.690	71.980	41.606	2,705,300
2011-04-18	71.810	72.040	71.480	71.920	41.571	3,448,700
2011-04-15	72.600	72.960	72.350	72.710	42.028	3,606,700
2011-04-14	72.290	72.970	72.120	72.410	41.855	3,412,500
2011-04-13	73.460	73.520	72.320	72.610	41.970	3,639,300
2011-04-12	72.760	73.850	72.760	73.230	42.329	3,184,300
2011-04-11	73.130	73.300	72.550	73.210	42.317	3,487,800
2011-04-08	74.110	74.130	72.840	73.250	42.340	4,208,900
2011-04-07	74.240	74.410	73.690	74.000	42.774	2,652,000
2011-04-06	74.300	74.610	73.950	74.470	43.045	2,703,900
2011-04-05	74.430	74.880	74.070	74.150	42.860	2,842,400
2011-04-04	74.590	74.850	74.400	74.740	43.201	2,306,900
2011-04-01	74.990	75.140	74.280	74.480	43.051	3,620,300
2011-03-31	74.360	74.950	74.240	74.320	42.959	3,307,900
2011-03-30	74.160	74.900	73.950	74.500	43.063	3,960,700
2011-03-29	73.290	73.900	73.090	73.850	42.687	2,472,600
2011-03-28	72.260	74.060	72.260	73.520	42.496	4,499,600
2011-03-25	72.140	72.590	71.990	72.040	41.641	3,459,600
2011-03-24	71.810	72.140	71.600	72.100	41.675	3,982,600
2011-03-23	71.660	71.910	71.340	71.620	41.398	4,445,500
2011-03-22	72.790	72.920	71.850	72.050	41.647	3,932,800
2011-03-21	72.570	73.400	72.340	72.840	42.103	3,825,300
2011-03-18	72.580	72.600	71.280	71.600	41.386	5,949,600
2011-03-17	72.610	72.800	71.160	71.610	41.392	8,259,800
2011-03-16	71.760	71.780	70.210	70.380	40.681	7,607,300
2011-03-15	71.900	72.280	71.430	71.810	41.508	5,519,100
2011-03-14	73.340	73.610	72.300	73.190	42.305	4,789,700
2011-03-11	73.000	74.520	73.000	74.090	42.826	4,736,900
2011-03-10	72.360	73.770	72.250	73.110	42.259	4,873,500
2011-03-09	72.470	73.540	72.030	73.250	42.340	4,058,300
2011-03-08	72.170	73.280	71.870	72.820	42.092	3,889,800
2011-03-07	72.670	72.940	71.280	71.800	41.502	3,597,400
2011-03-04	73.560	73.650	71.630	72.440	41.872	4,913,300
2011-03-03	72.750	73.720	72.530	73.460	42.462	3,913,700
2011-03-02	72.150	72.900	71.270	72.270	41.774	6,457,400
2011-03-01	73.760	73.950	71.960	72.350	41.820	6,660,100
2011-02-28	73.780	74.380	73.460	73.800	42.658	3,680,100
2011-02-25	73.980	74.050	73.300	73.460	42.462	3,729,300
2011-02-24	73.230	74.170	73.020	73.680	42.589	5,193,800
2011-02-23	74.750	75.300	72.830	73.470	42.467	7,181,200
2011-02-22	75.580	75.870	74.310	74.610	43.126	5,887,000
2011-02-18	76.470	77.000	76.090	76.470	44.201	5,038,700
2011-02-17	75.330	76.390	75.170	76.330	44.120	3,835,700
2011-02-16	74.860	75.800	74.860	75.660	43.733	4,256,300
2011-02-15	74.780	75.190	74.190	74.800	43.236	3,874,900
2011-02-14	75.100	75.320	74.590	74.800	43.236	3,273,900
2011-02-11	74.650	75.630	74.390	75.320	43.537	4,248,300
2011-02-10	73.690	75.000	73.560	74.770	43.219	5,216,900
2011-02-09	74.190	74.580	73.460	74.580	42.808	3,056,400
2011-02-08	74.110	74.580	73.840	74.470	42.745	2,959,400
2011-02-07	74.250	74.440	73.550	74.250	42.619	4,781,300
2011-02-04	74.460	74.600	73.600	74.340	42.671	2,959,000
2011-02-03	74.020	74.560	73.900	74.290	42.642	4,063,600
2011-02-02	74.780	74.840	73.900	74.040	42.498	4,992,300
2011-02-01	74.000	75.190	73.780	74.590	42.814	12,457,000
2011-01-31	70.810	71.660	70.350	71.620	41.109	5,369,500
2011-01-28	72.930	72.960	70.640	70.730	40.598	5,646,400
2011-01-27	73.150	73.400	72.450	72.910	41.850	3,096,100
2011-01-26	73.030	73.300	72.480	72.870	41.827	2,825,700

← NewerPage 66 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.