United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	66.000	67.900	65.730	67.480	37.929	7,940,600
2010-05-07	64.650	65.130	62.960	63.930	35.933	8,678,000
2010-05-06	66.840	67.440	61.250	65.000	36.535	11,149,400
2010-05-05	67.930	68.290	66.660	67.180	37.760	8,384,200
2010-05-04	69.980	69.980	68.110	68.940	38.749	6,279,200
2010-05-03	69.490	70.890	69.150	70.700	39.739	5,424,700
2010-04-30	69.750	70.310	68.960	69.140	38.862	7,025,900
2010-04-29	68.700	69.950	68.550	69.700	39.177	5,838,400
2010-04-28	66.930	68.380	66.620	68.310	38.395	7,691,300
2010-04-27	68.410	68.470	65.730	66.220	37.221	8,133,600
2010-04-26	68.960	69.450	68.470	68.520	38.513	6,395,400
2010-04-23	68.440	68.900	67.750	68.860	38.704	4,269,300
2010-04-22	67.930	68.360	67.140	68.260	38.367	4,666,300
2010-04-21	68.250	68.870	68.080	68.120	38.289	3,890,900
2010-04-20	68.800	69.060	67.610	68.060	38.255	5,222,600
2010-04-19	68.110	68.550	67.730	68.290	38.384	5,006,500
2010-04-16	68.900	69.540	68.000	68.210	38.339	8,515,500
2010-04-15	68.500	69.740	68.380	68.890	38.721	15,257,900
2010-04-14	64.900	65.520	64.770	65.450	36.788	6,098,900
2010-04-13	64.390	65.170	64.240	64.880	36.467	4,793,600
2010-04-12	64.810	64.990	64.660	64.760	36.400	3,687,800
2010-04-09	64.280	64.600	63.990	64.440	36.220	2,790,700
2010-04-08	63.640	64.390	63.030	64.270	36.125	4,319,600
2010-04-07	64.020	64.100	63.250	63.670	35.787	4,836,600
2010-04-06	63.960	64.450	63.770	64.220	36.096	3,543,000
2010-04-05	64.420	64.620	64.010	64.180	36.074	3,827,300
2010-04-01	64.710	64.940	63.710	64.150	36.057	3,573,900
2010-03-31	64.360	64.600	63.860	64.410	36.203	3,177,900
2010-03-30	64.300	64.950	64.160	64.530	36.271	3,493,100
2010-03-29	63.800	64.570	63.720	64.130	36.046	3,226,100
2010-03-26	63.720	64.270	63.450	63.670	35.787	2,906,000
2010-03-25	64.040	64.490	63.540	63.650	35.776	4,120,000
2010-03-24	64.540	64.600	63.540	63.770	35.843	4,127,800
2010-03-23	64.080	64.710	63.700	64.620	36.321	4,073,400
2010-03-22	64.010	64.650	63.850	63.960	35.950	3,829,600
2010-03-19	64.330	64.940	64.020	64.330	36.158	7,976,500
2010-03-18	62.960	64.490	62.500	64.420	36.209	7,749,200
2010-03-17	62.500	63.220	62.500	62.880	35.343	5,771,400
2010-03-16	62.760	62.950	62.300	62.480	35.118	5,827,100
2010-03-15	62.230	62.800	62.020	62.700	35.242	4,937,900
2010-03-12	62.500	62.530	62.000	62.320	35.028	5,878,800
2010-03-11	60.590	62.490	60.450	62.470	35.113	10,353,600
2010-03-10	60.230	61.030	60.080	60.730	34.135	6,309,500
2010-03-09	59.680	60.430	59.430	60.290	33.887	5,471,000
2010-03-08	59.670	59.890	59.460	59.800	33.612	4,076,700
2010-03-05	59.560	59.710	59.220	59.490	33.438	5,400,400
2010-03-04	59.330	59.680	58.910	59.200	33.275	4,370,400
2010-03-03	59.940	60.000	59.130	59.180	33.264	6,077,200
2010-03-02	59.180	59.590	59.010	59.160	33.252	6,304,900
2010-03-01	58.800	59.540	58.730	58.850	33.078	3,944,600
2010-02-26	58.420	58.950	57.900	58.740	33.016	3,895,100
2010-02-25	57.980	58.420	57.450	58.420	32.836	4,441,400
2010-02-24	58.430	58.950	58.260	58.760	33.028	4,748,300
2010-02-23	57.950	58.520	57.500	58.400	32.825	5,622,400
2010-02-22	58.070	58.220	57.670	57.950	32.572	2,916,300
2010-02-19	56.950	58.160	56.780	57.810	32.494	4,886,100
2010-02-18	57.310	57.610	56.930	57.170	32.134	4,332,500
2010-02-17	57.510	57.600	57.140	57.510	32.325	4,489,000
2010-02-16	56.940	57.490	56.470	57.330	32.224	5,065,200
2010-02-12	56.260	56.420	55.770	56.150	31.560	6,148,400

← NewerPage 70 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.