United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	73.180	73.400	72.460	72.830	41.804	3,820,100
2011-01-24	72.770	73.250	72.440	73.210	42.022	3,255,700
2011-01-21	73.020	73.090	72.450	72.890	41.838	4,601,400
2011-01-20	72.390	72.850	71.980	72.660	41.706	4,188,200
2011-01-19	72.900	73.090	71.790	72.180	41.431	3,354,500
2011-01-18	72.700	73.200	72.650	73.020	41.913	4,370,800
2011-01-14	72.060	72.870	72.030	72.480	41.603	2,422,900
2011-01-13	71.850	72.470	71.560	72.250	41.471	2,397,900
2011-01-12	72.240	72.400	71.760	71.950	41.299	2,498,300
2011-01-11	72.300	72.330	71.280	71.750	41.184	3,020,900
2011-01-10	71.740	72.530	71.470	72.140	41.408	2,783,300
2011-01-07	72.810	72.920	71.000	72.150	41.414	7,145,200
2011-01-06	72.880	72.990	72.210	72.490	41.609	3,354,100
2011-01-05	72.160	73.210	72.140	72.900	41.844	3,391,300
2011-01-04	72.890	73.140	72.340	72.790	41.781	3,834,900
2011-01-03	73.180	73.890	72.860	72.950	41.873	4,232,600
2010-12-31	72.650	73.060	72.500	72.580	41.660	2,054,500
2010-12-30	72.670	73.100	72.520	72.680	41.718	1,443,000
2010-12-29	72.790	72.980	72.540	72.680	41.718	1,484,700
2010-12-28	72.950	73.130	72.680	72.810	41.792	1,632,900
2010-12-27	72.500	73.150	72.370	72.810	41.792	1,612,800
2010-12-23	72.880	72.970	72.500	72.730	41.746	1,540,500
2010-12-22	73.060	73.180	72.670	72.860	41.821	1,531,600
2010-12-21	73.000	73.180	72.860	72.880	41.833	2,127,400
2010-12-20	73.430	73.540	72.330	72.740	41.752	3,515,200
2010-12-17	73.740	73.880	72.880	73.060	41.936	6,813,000
2010-12-16	72.250	73.940	71.570	73.760	42.338	7,250,500
2010-12-15	72.160	72.800	72.020	72.250	41.471	3,520,800
2010-12-14	73.040	73.080	72.140	72.600	41.672	3,857,900
2010-12-13	73.240	73.240	72.710	72.770	41.769	2,979,200
2010-12-10	73.350	73.570	72.350	72.890	41.838	3,404,000
2010-12-09	72.310	73.590	72.300	73.040	41.924	6,291,600
2010-12-08	71.740	72.170	71.390	72.010	41.333	2,932,200
2010-12-07	72.150	72.420	71.600	71.690	41.150	4,994,600
2010-12-06	71.670	72.020	71.220	71.690	41.150	3,498,500
2010-12-03	71.440	71.880	70.870	71.800	41.213	3,859,200
2010-12-02	71.450	72.200	71.430	71.860	41.247	4,513,800
2010-12-01	70.970	71.900	70.870	71.440	41.006	5,762,100
2010-11-30	69.260	70.650	69.060	70.130	40.254	7,606,600
2010-11-29	68.960	69.980	68.590	69.880	40.111	5,209,100
2010-11-26	69.090	69.480	68.950	69.100	39.663	1,842,200
2010-11-24	68.550	69.870	68.550	69.590	39.944	4,635,100
2010-11-23	68.010	68.260	67.430	68.160	39.123	3,775,400
2010-11-22	68.770	69.080	68.150	68.790	39.485	3,441,300
2010-11-19	68.210	69.110	67.870	69.110	39.669	4,166,400
2010-11-18	67.930	68.630	67.750	68.170	39.129	2,885,300
2010-11-17	67.400	67.620	66.970	67.240	38.595	2,560,500
2010-11-16	67.700	67.910	66.900	67.510	38.750	4,070,300
2010-11-15	68.230	68.730	67.940	68.070	39.072	2,456,100
2010-11-12	68.090	68.360	67.760	68.120	39.100	2,802,100
2010-11-11	67.770	68.340	67.480	68.280	39.192	2,770,800
2010-11-10	68.260	68.510	67.610	68.070	39.072	4,962,500
2010-11-09	69.830	69.880	68.740	68.990	39.330	4,615,200
2010-11-08	69.610	69.610	68.950	69.480	39.609	3,304,700
2010-11-05	69.340	69.960	69.280	69.790	39.786	3,685,200
2010-11-04	69.090	69.640	68.680	69.370	39.547	4,203,400
2010-11-03	68.310	68.700	67.700	68.630	39.125	2,704,500
2010-11-02	67.980	68.540	67.910	68.300	38.937	3,069,000
2010-11-01	67.380	68.030	66.930	67.340	38.389	2,841,000
2010-10-29	67.460	67.540	67.000	67.340	38.389	4,329,100

← NewerPage 67 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.