United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	52.680	52.910	52.240	52.770	29.184	3,194,800
2009-08-19	52.110	53.370	52.110	52.780	28.940	3,439,800
2009-08-18	52.180	52.760	51.900	52.590	28.836	3,419,000
2009-08-17	53.090	53.200	51.930	52.110	28.573	4,219,500
2009-08-14	54.160	54.380	53.010	53.530	29.351	3,386,200
2009-08-13	54.800	54.970	53.730	54.120	29.675	3,602,000
2009-08-12	53.710	55.040	53.240	54.530	29.900	3,987,200
2009-08-11	53.670	53.950	53.100	53.660	29.423	2,886,900
2009-08-10	53.780	54.070	53.430	53.720	29.456	2,315,400
2009-08-07	53.700	54.500	53.550	54.110	29.669	3,875,400
2009-08-06	53.780	53.900	53.020	53.240	29.192	2,817,300
2009-08-05	54.270	54.300	52.940	53.680	29.434	3,264,100
2009-08-04	54.170	54.580	53.720	54.080	29.653	2,698,900
2009-08-03	54.220	54.620	53.180	54.380	29.818	3,473,100
2009-07-31	53.650	54.000	53.380	53.730	29.461	3,444,100
2009-07-30	53.650	54.050	53.050	53.620	29.401	4,325,600
2009-07-29	53.230	53.580	52.590	52.940	29.028	3,920,200
2009-07-28	53.800	53.900	52.810	53.480	29.324	3,442,000
2009-07-27	53.440	54.250	53.070	54.200	29.719	3,574,800
2009-07-24	53.320	53.700	52.610	53.400	29.280	3,424,100
2009-07-23	51.200	54.000	50.800	53.510	29.340	7,732,600
2009-07-22	51.900	53.540	51.900	52.300	28.677	5,073,200
2009-07-21	52.900	53.270	51.710	52.290	28.672	3,768,000
2009-07-20	52.330	52.920	52.170	52.750	28.924	3,884,700
2009-07-17	52.580	52.930	51.910	52.170	28.606	5,167,500
2009-07-16	50.460	53.410	50.290	52.930	29.022	7,806,700
2009-07-15	50.140	50.640	49.710	50.530	27.707	4,497,200
2009-07-14	49.110	49.670	48.700	49.580	27.186	3,559,800
2009-07-13	48.580	49.440	47.910	49.420	27.098	3,829,400
2009-07-10	47.630	48.780	47.530	48.570	26.632	3,783,300
2009-07-09	48.220	48.590	47.800	48.020	26.330	3,978,200
2009-07-08	48.010	48.230	46.780	47.880	26.253	7,529,600
2009-07-07	49.130	49.170	47.590	47.720	26.166	4,574,500
2009-07-06	48.250	49.180	48.140	49.140	26.944	4,400,800
2009-07-02	50.130	50.270	48.600	48.600	26.648	4,427,300
2009-07-01	49.950	51.240	49.950	50.850	27.882	3,703,300
2009-06-30	50.250	50.730	49.500	49.990	27.410	4,541,400
2009-06-29	49.940	50.860	49.400	50.320	27.591	4,090,000
2009-06-26	49.110	50.100	49.000	49.860	27.339	5,543,700
2009-06-25	47.370	49.450	47.370	49.370	27.070	5,046,500
2009-06-24	47.660	48.490	47.380	47.640	26.122	4,696,600
2009-06-23	47.200	47.760	46.940	47.200	25.881	5,780,900
2009-06-22	47.920	47.970	46.410	46.840	25.683	7,168,200
2009-06-19	48.730	48.740	47.690	48.140	26.396	6,419,200
2009-06-18	48.260	48.690	47.660	48.300	26.484	3,756,800
2009-06-17	47.970	48.600	47.530	48.120	26.385	6,353,900
2009-06-16	49.280	49.600	48.380	48.440	26.561	4,237,500
2009-06-15	49.920	50.000	48.700	49.000	26.868	6,316,900
2009-06-12	51.600	51.740	50.080	50.530	27.707	5,606,500
2009-06-11	51.620	52.320	51.550	51.780	28.392	3,692,600
2009-06-10	52.180	52.330	50.800	51.650	28.321	4,698,300
2009-06-09	51.360	52.180	51.050	51.880	28.447	3,064,600
2009-06-08	51.310	51.740	50.200	51.430	28.200	4,225,600
2009-06-05	51.900	52.270	51.210	51.520	28.249	4,023,000
2009-06-04	51.100	51.430	50.260	51.000	27.964	4,668,500
2009-06-03	51.720	52.020	50.630	51.020	27.975	6,510,600
2009-06-02	52.370	54.120	51.900	52.560	28.820	5,131,700
2009-06-01	52.200	53.000	51.510	52.560	28.820	6,763,300
2009-05-29	49.170	51.140	49.140	51.140	28.041	5,962,100
2009-05-28	49.900	50.470	48.850	49.010	26.873	5,929,800

← NewerPage 73 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.