United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	57.020	57.040	56.550	56.690	31.602	4,447,300
2009-11-12	57.990	57.990	56.580	56.830	31.680	5,330,900
2009-11-11	57.220	58.480	57.010	58.070	32.115	6,085,800
2009-11-10	56.130	57.080	56.010	56.850	31.440	5,075,400
2009-11-09	55.100	56.320	55.000	56.200	31.080	5,100,600
2009-11-06	54.390	55.030	54.050	54.860	30.339	3,276,200
2009-11-05	53.650	54.550	53.640	54.460	30.118	2,954,300
2009-11-04	54.640	55.020	53.470	53.500	29.587	4,113,800
2009-11-03	54.060	54.560	53.860	54.200	29.974	4,269,200
2009-11-02	53.770	54.180	53.170	54.010	29.869	4,203,400
2009-10-30	54.610	54.890	53.600	53.680	29.687	5,477,300
2009-10-29	54.610	55.170	54.310	54.940	30.384	3,260,600
2009-10-28	54.400	55.080	54.240	54.370	30.068	4,765,700
2009-10-27	54.600	54.790	54.000	54.500	30.140	5,855,800
2009-10-26	55.670	56.380	54.260	54.520	30.151	8,866,100
2009-10-23	57.090	57.090	55.310	55.700	30.804	6,065,400
2009-10-22	56.960	57.390	55.810	57.100	31.578	5,528,400
2009-10-21	57.490	58.270	56.690	57.100	31.578	4,453,400
2009-10-20	57.790	57.910	57.100	57.730	31.927	3,331,000
2009-10-19	57.300	57.760	57.120	57.620	31.866	2,738,900
2009-10-16	57.160	57.360	56.700	57.120	31.589	4,499,400
2009-10-15	57.070	57.800	56.700	57.710	31.916	4,223,900
2009-10-14	56.110	57.280	56.040	57.210	31.639	4,870,400
2009-10-13	55.940	55.940	55.130	55.730	30.821	3,435,600
2009-10-12	56.050	56.430	55.570	55.930	30.931	2,179,200
2009-10-09	56.300	56.460	55.640	55.970	30.953	3,299,800
2009-10-08	55.750	56.680	55.720	56.330	31.152	7,005,400
2009-10-07	55.500	55.800	55.150	55.630	30.765	2,349,600
2009-10-06	55.850	56.490	55.340	55.590	30.743	4,088,500
2009-10-05	55.040	55.710	54.570	55.610	30.754	3,542,500
2009-10-02	54.780	55.470	54.590	54.940	30.384	4,673,900
2009-10-01	56.370	56.620	55.090	55.200	30.527	5,132,900
2009-09-30	56.890	57.100	55.790	56.470	31.230	5,314,500
2009-09-29	57.840	57.880	56.680	56.780	31.401	3,178,400
2009-09-28	57.060	57.920	56.710	57.630	31.871	2,729,300
2009-09-25	58.000	58.110	56.320	56.810	31.418	4,016,900
2009-09-24	58.200	58.600	57.550	58.050	32.104	3,565,800
2009-09-23	58.640	59.420	58.150	58.240	32.209	3,128,800
2009-09-22	58.950	58.950	58.300	58.630	32.424	3,619,400
2009-09-21	58.630	58.860	57.910	58.520	32.363	2,943,100
2009-09-18	59.020	59.270	58.510	58.770	32.502	5,066,100
2009-09-17	58.700	59.590	58.290	58.840	32.540	4,127,900
2009-09-16	59.630	59.630	58.680	59.200	32.740	4,489,000
2009-09-15	59.280	59.500	58.860	59.290	32.789	4,690,600
2009-09-14	58.540	59.270	58.230	59.190	32.734	4,696,400
2009-09-11	57.840	58.920	57.470	58.800	32.518	12,311,500
2009-09-10	55.670	56.560	55.540	56.300	31.136	5,785,900
2009-09-09	55.150	55.740	54.760	55.430	30.655	6,638,300
2009-09-08	53.900	54.300	53.380	54.100	29.919	3,716,100
2009-09-04	52.920	53.860	52.750	53.810	29.759	2,914,900
2009-09-03	52.880	53.160	52.170	52.830	29.217	4,018,900
2009-09-02	52.440	53.010	52.060	52.750	29.173	3,802,000
2009-09-01	53.390	54.230	52.430	52.580	29.078	4,098,800
2009-08-31	53.450	53.680	52.880	53.460	29.565	3,474,100
2009-08-28	54.200	54.500	53.360	53.710	29.703	3,064,200
2009-08-27	53.810	54.350	53.150	53.950	29.836	2,900,500
2009-08-26	54.310	54.460	53.640	54.010	29.869	3,316,800
2009-08-25	53.770	54.520	53.650	54.370	30.068	4,165,900
2009-08-24	53.590	53.950	53.240	53.520	29.598	2,565,000
2009-08-21	53.210	53.720	53.000	53.620	29.654	5,157,700

← NewerPage 72 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.