United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	66.680	67.700	66.570	67.380	38.135	4,940,100
2010-08-03	66.480	66.760	65.810	66.600	37.694	5,170,600
2010-08-02	65.730	66.650	65.220	66.600	37.694	5,489,500
2010-07-30	63.950	65.350	63.640	65.000	36.788	5,191,500
2010-07-29	65.100	65.320	64.150	64.390	36.443	3,781,200
2010-07-28	64.600	65.290	64.280	64.800	36.675	4,010,300
2010-07-27	65.060	65.250	64.550	64.660	36.596	4,474,000
2010-07-26	64.720	65.000	64.170	64.880	36.720	4,998,000
2010-07-23	63.360	64.000	62.900	63.670	36.036	4,716,200
2010-07-22	63.000	64.310	62.600	63.150	35.741	11,500,700
2010-07-21	61.440	61.440	59.370	60.010	33.964	4,417,600
2010-07-20	59.860	60.950	59.270	60.880	34.456	3,071,100
2010-07-19	59.850	60.640	59.230	60.460	34.219	4,435,000
2010-07-16	60.990	61.290	59.450	59.680	33.777	6,274,700
2010-07-15	61.810	61.850	60.420	61.340	34.717	3,607,000
2010-07-14	61.250	62.340	61.250	61.760	34.955	4,290,000
2010-07-13	60.690	61.650	60.660	61.300	34.694	5,123,400
2010-07-12	60.390	60.500	59.440	60.020	33.970	3,555,100
2010-07-09	60.000	60.290	59.550	60.060	33.992	2,700,000
2010-07-08	59.830	60.380	59.260	59.960	33.936	4,122,500
2010-07-07	57.280	59.620	57.280	59.470	33.658	6,372,400
2010-07-06	57.340	58.220	56.610	57.200	32.374	4,749,400
2010-07-02	57.990	58.250	56.470	56.760	32.125	4,630,300
2010-07-01	57.460	58.140	56.870	58.000	32.826	6,305,900
2010-06-30	57.340	58.260	56.700	56.890	32.198	4,703,900
2010-06-29	59.000	59.000	57.030	57.540	32.566	6,077,500
2010-06-28	60.350	60.580	59.510	59.630	33.749	2,573,100
2010-06-25	60.140	60.400	59.500	60.350	34.156	4,359,700
2010-06-24	60.170	61.020	59.780	60.090	34.009	4,603,500
2010-06-23	60.400	60.890	59.640	60.380	34.173	3,502,600
2010-06-22	62.100	62.290	60.110	60.400	34.185	6,483,100
2010-06-21	63.030	63.440	61.840	62.170	35.187	5,075,400
2010-06-18	62.260	62.530	62.000	62.500	35.373	5,100,000
2010-06-17	62.920	62.920	61.390	62.200	35.204	5,598,500
2010-06-16	62.320	63.490	62.200	62.410	35.322	8,791,700
2010-06-15	61.600	62.760	61.400	62.660	35.464	4,834,900
2010-06-14	61.700	62.510	61.030	61.080	34.570	3,873,300
2010-06-11	60.430	61.350	60.140	61.200	34.638	4,411,200
2010-06-10	59.800	61.000	59.500	60.840	34.434	6,315,700
2010-06-09	59.210	59.980	58.380	58.620	33.177	5,420,700
2010-06-08	58.420	59.090	57.510	58.970	33.375	7,424,300
2010-06-07	60.560	60.580	58.330	58.450	33.081	7,057,100
2010-06-04	61.820	62.040	60.090	60.560	34.275	5,186,400
2010-06-03	62.750	63.350	62.260	63.010	35.662	3,619,700
2010-06-02	61.570	62.650	60.920	62.590	35.424	4,652,600
2010-06-01	62.110	62.510	61.100	61.170	34.621	5,406,500
2010-05-28	63.250	63.410	62.030	62.760	35.520	4,276,800
2010-05-27	63.080	63.620	62.140	63.570	35.979	4,861,100
2010-05-26	62.500	62.970	61.560	61.960	35.068	5,863,000
2010-05-25	60.250	62.050	59.530	61.970	35.073	7,427,100
2010-05-24	62.050	63.000	61.630	61.650	34.892	6,607,100
2010-05-21	62.530	63.450	61.500	62.380	35.305	13,071,700
2010-05-20	64.120	64.920	63.220	63.430	35.900	7,218,400
2010-05-19	64.720	65.480	64.140	65.130	36.862	5,304,000
2010-05-18	66.150	66.640	64.870	65.290	36.952	4,282,200
2010-05-17	65.910	66.480	64.490	65.550	37.100	4,882,700
2010-05-14	66.280	66.680	65.180	65.750	37.213	4,656,400
2010-05-13	67.740	67.990	66.700	66.790	37.801	3,586,500
2010-05-12	67.290	68.690	66.930	68.230	38.350	4,184,400
2010-05-11	66.880	68.040	66.510	66.990	37.653	4,941,200

← NewerPage 69 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.