United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	68.250	68.400	66.970	67.660	38.572	5,237,100
2010-10-27	68.940	69.100	67.450	67.980	38.754	5,400,400
2010-10-26	69.040	69.630	68.670	69.420	39.575	2,869,300
2010-10-25	69.940	69.990	69.250	69.320	39.518	4,036,000
2010-10-22	69.610	69.950	69.120	69.830	39.809	2,969,600
2010-10-21	69.950	70.000	68.610	69.590	39.672	6,172,200
2010-10-20	68.740	69.890	68.740	69.650	39.706	4,773,000
2010-10-19	68.830	69.090	67.690	68.740	39.187	4,388,600
2010-10-18	69.440	69.750	68.730	69.500	39.621	3,982,700
2010-10-15	69.710	69.910	69.000	69.310	39.512	5,733,000
2010-10-14	68.550	69.400	68.530	69.400	39.564	5,099,000
2010-10-13	67.910	69.450	67.730	68.660	39.142	8,406,100
2010-10-12	67.100	67.450	66.260	67.240	38.332	3,010,600
2010-10-11	67.450	67.600	66.960	67.350	38.395	2,811,700
2010-10-08	67.560	67.750	66.920	67.530	38.498	4,287,200
2010-10-07	68.190	68.280	67.020	67.370	38.406	3,442,600
2010-10-06	68.000	68.150	67.700	67.810	38.657	3,600,600
2010-10-05	66.880	68.280	66.510	67.880	38.697	7,262,300
2010-10-04	66.250	66.630	65.440	66.120	37.694	3,936,300
2010-10-01	67.160	67.430	66.170	66.440	37.876	3,910,900
2010-09-30	67.110	68.000	66.650	66.690	38.019	4,538,900
2010-09-29	66.830	67.070	66.240	66.740	38.047	4,560,200
2010-09-28	67.340	67.530	66.380	67.180	38.298	3,699,700
2010-09-27	67.420	67.680	67.080	67.080	38.241	3,187,800
2010-09-24	66.930	67.540	66.930	67.270	38.349	4,637,500
2010-09-23	66.880	67.240	66.040	66.390	37.848	4,042,800
2010-09-22	66.970	67.980	66.970	67.520	38.492	6,831,000
2010-09-21	67.450	67.450	66.790	66.990	38.190	3,937,400
2010-09-20	67.060	67.300	66.570	66.900	38.138	3,417,500
2010-09-17	66.850	67.040	66.100	66.680	38.013	5,438,000
2010-09-16	66.870	66.990	66.220	66.720	38.036	5,561,000
2010-09-15	67.310	67.770	66.970	67.660	38.572	4,227,300
2010-09-14	67.540	67.820	67.400	67.450	38.452	3,912,000
2010-09-13	68.390	69.500	67.270	67.530	38.498	4,532,000
2010-09-10	67.850	68.090	67.550	67.760	38.629	3,600,200
2010-09-09	68.420	68.640	67.470	67.650	38.566	3,312,000
2010-09-08	67.100	68.330	67.100	67.560	38.515	3,622,200
2010-09-07	67.220	67.480	66.730	67.080	38.241	3,024,600
2010-09-03	67.500	68.340	67.310	67.640	38.560	4,317,900
2010-09-02	66.520	67.450	66.520	67.120	38.264	4,991,400
2010-09-01	64.840	66.500	64.400	66.190	37.734	6,207,400
2010-08-31	63.610	64.260	63.280	63.800	36.371	3,966,400
2010-08-30	64.200	64.870	63.890	63.940	36.451	3,007,100
2010-08-27	63.920	64.690	63.320	64.470	36.753	3,802,800
2010-08-26	63.550	64.260	63.320	63.430	36.160	3,493,900
2010-08-25	63.340	63.650	62.610	63.350	36.115	4,544,700
2010-08-24	64.440	64.800	63.710	63.850	36.400	6,716,100
2010-08-23	65.690	66.180	65.190	65.220	37.181	3,380,500
2010-08-20	64.910	65.170	64.380	65.100	37.112	4,976,900
2010-08-19	65.820	66.180	64.830	65.420	37.295	5,560,200
2010-08-18	65.930	66.600	65.380	66.170	37.722	3,845,400
2010-08-17	65.110	66.550	65.040	66.020	37.637	4,400,400
2010-08-16	64.030	64.940	63.730	64.650	36.856	2,895,800
2010-08-13	64.220	64.800	64.120	64.440	36.736	3,299,900
2010-08-12	63.980	64.730	63.560	64.480	36.759	3,950,500
2010-08-11	66.320	66.620	64.790	65.210	36.907	5,524,900
2010-08-10	66.990	67.540	66.680	67.210	38.039	4,724,800
2010-08-09	67.080	67.720	66.950	67.420	38.158	2,623,300
2010-08-06	66.670	67.490	66.000	66.700	37.750	4,663,600
2010-08-05	66.870	67.720	66.620	67.420	38.158	4,357,700

← NewerPage 68 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.