United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	56.810	57.150	56.360	56.720	31.881	6,647,300
2010-02-10	57.450	57.450	56.570	57.070	31.813	4,704,000
2010-02-09	57.350	58.180	56.900	57.410	32.003	5,253,000
2010-02-08	57.170	57.400	56.490	56.620	31.563	3,485,100
2010-02-05	57.180	57.730	56.230	57.200	31.886	5,799,400
2010-02-04	58.430	58.630	57.240	57.290	31.936	7,259,900
2010-02-03	58.730	59.300	58.250	58.870	32.817	4,745,400
2010-02-02	59.740	59.950	58.300	58.620	32.677	7,843,800
2010-02-01	57.950	58.530	57.450	58.390	32.549	6,331,100
2010-01-29	59.130	59.790	57.710	57.770	32.204	6,565,200
2010-01-28	59.510	59.650	58.060	58.960	32.867	5,711,600
2010-01-27	58.650	59.500	58.120	59.340	33.079	5,247,300
2010-01-26	58.490	59.200	57.890	58.640	32.689	3,285,800
2010-01-25	59.110	59.520	58.260	58.750	32.750	3,520,500
2010-01-22	59.490	59.550	58.600	58.750	32.750	5,623,300
2010-01-21	61.070	61.320	59.530	59.700	33.280	6,344,200
2010-01-20	62.160	62.210	60.670	61.160	34.093	5,261,100
2010-01-19	62.010	62.780	62.000	62.250	34.701	3,525,000
2010-01-15	62.200	62.400	61.720	61.930	34.523	6,066,300
2010-01-14	61.860	62.360	61.830	62.200	34.673	4,698,000
2010-01-13	63.130	63.220	61.930	62.070	34.601	5,822,600
2010-01-12	62.520	62.940	62.100	62.400	34.785	5,662,500
2010-01-11	60.550	63.380	60.500	62.820	35.019	13,744,900
2010-01-08	59.770	61.130	59.520	60.170	33.542	13,779,300
2010-01-07	57.960	57.960	57.190	57.410	32.003	5,747,000
2010-01-06	58.210	58.270	57.810	57.850	32.248	5,770,200
2010-01-05	58.250	59.000	58.120	58.280	32.488	5,966,300
2010-01-04	58.180	58.820	57.980	58.180	32.432	3,897,200
2009-12-31	57.990	58.020	57.310	57.370	31.981	2,357,500
2009-12-30	58.240	58.540	57.850	58.180	32.432	2,596,900
2009-12-29	57.990	58.700	57.990	58.550	32.638	2,576,800
2009-12-28	58.360	58.360	57.730	57.960	32.310	1,788,400
2009-12-24	58.190	58.350	58.040	58.120	32.399	684,800
2009-12-23	58.390	58.730	57.850	58.000	32.332	2,667,100
2009-12-22	58.820	59.070	58.440	58.580	32.655	3,125,400
2009-12-21	58.100	58.680	58.100	58.620	32.677	3,192,700
2009-12-18	58.530	58.730	57.680	57.980	32.321	5,633,600
2009-12-17	58.220	58.480	57.470	58.230	32.460	4,150,800
2009-12-16	59.360	59.750	58.870	59.000	32.889	4,451,300
2009-12-15	58.870	59.660	58.720	59.250	33.029	4,683,300
2009-12-14	58.470	59.000	58.230	58.990	32.884	3,614,900
2009-12-11	57.860	58.730	57.660	58.010	32.337	4,969,800
2009-12-10	58.090	58.430	57.250	57.630	32.126	4,972,000
2009-12-09	58.020	58.180	57.400	57.760	32.198	4,119,700
2009-12-08	58.660	58.660	57.460	57.740	32.187	6,394,000
2009-12-07	57.970	57.970	57.600	57.870	32.259	4,357,500
2009-12-04	58.290	58.500	57.340	57.870	32.259	4,978,700
2009-12-03	57.890	58.140	57.510	57.570	32.092	5,309,200
2009-12-02	57.920	58.250	57.670	57.900	32.276	4,060,600
2009-12-01	57.900	58.160	57.690	57.880	32.265	3,998,700
2009-11-30	57.250	57.970	57.000	57.470	32.036	4,321,400
2009-11-27	57.130	57.730	56.510	57.430	32.014	2,082,700
2009-11-25	58.020	58.450	57.940	58.200	32.443	3,004,700
2009-11-24	58.200	58.420	57.680	57.920	32.287	3,624,300
2009-11-23	57.990	58.800	57.820	58.160	32.421	4,056,800
2009-11-20	56.830	57.640	56.830	57.510	32.059	4,227,500
2009-11-19	56.980	57.270	56.500	57.160	31.864	3,981,200
2009-11-18	57.010	57.470	56.590	57.370	31.981	4,308,600
2009-11-17	57.460	57.630	56.900	57.070	31.813	3,745,900
2009-11-16	57.060	58.230	57.000	57.740	32.187	4,234,200

← NewerPage 71 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.