United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	51.230	51.490	49.570	49.750	27.279	4,487,400
2009-05-26	49.220	51.400	49.150	51.140	28.041	4,902,400
2009-05-22	49.790	50.270	48.590	49.650	27.224	6,093,900
2009-05-21	51.460	51.460	49.340	49.490	27.136	7,131,700
2009-05-20	52.510	53.140	51.780	51.860	28.436	5,133,300
2009-05-19	52.890	53.400	51.760	51.820	28.414	5,819,900
2009-05-18	52.050	53.170	52.050	52.800	28.951	5,103,700
2009-05-15	52.050	53.500	51.800	51.990	28.507	5,344,800
2009-05-14	52.310	52.970	51.870	52.260	28.655	4,387,400
2009-05-13	53.830	53.830	51.930	52.410	28.491	6,810,200
2009-05-12	56.010	56.240	53.860	54.640	29.703	6,669,500
2009-05-11	56.620	56.860	55.590	55.830	30.350	4,451,100
2009-05-08	56.530	57.890	56.400	57.620	31.323	7,036,100
2009-05-07	56.180	56.920	55.240	55.830	30.350	7,717,400
2009-05-06	55.510	55.830	54.590	55.830	30.350	4,875,100
2009-05-05	54.010	55.160	54.010	55.150	29.980	4,698,900
2009-05-04	51.810	54.280	51.390	54.120	29.420	4,982,000
2009-05-01	52.100	52.600	51.210	51.660	28.083	3,775,900
2009-04-30	52.380	52.920	52.010	52.340	28.453	4,972,300
2009-04-29	51.310	52.420	51.240	51.790	28.154	4,456,600
2009-04-28	50.970	51.660	50.620	51.040	27.746	4,366,500
2009-04-27	52.580	52.580	50.900	51.210	27.838	5,839,300
2009-04-24	53.010	54.040	52.530	53.280	28.964	6,055,600
2009-04-23	52.900	53.720	50.610	53.330	28.991	12,637,600
2009-04-22	54.750	57.250	54.460	54.750	29.763	7,635,100
2009-04-21	52.780	55.620	52.750	55.350	30.089	6,243,600
2009-04-20	53.850	53.850	52.690	53.160	28.898	5,956,900
2009-04-17	55.890	56.130	53.820	54.650	29.708	8,297,600
2009-04-16	54.570	56.130	53.800	55.920	30.399	5,854,300
2009-04-15	53.070	54.310	53.020	54.250	29.491	4,834,300
2009-04-14	52.950	53.980	52.530	53.430	29.045	4,690,100
2009-04-13	52.940	53.950	52.750	53.430	29.045	3,567,200
2009-04-09	53.120	54.290	52.700	53.490	29.078	6,553,100
2009-04-08	51.590	52.260	50.920	52.200	28.376	4,206,900
2009-04-07	51.790	51.940	51.020	51.280	27.876	5,166,500
2009-04-06	52.170	52.730	51.560	52.580	28.583	5,649,400
2009-04-03	51.930	52.820	51.750	52.750	28.675	6,790,900
2009-04-02	51.030	53.620	50.510	52.370	28.469	10,843,900
2009-04-01	48.690	50.340	48.690	50.070	27.219	6,245,700
2009-03-31	48.960	49.920	47.800	49.220	26.756	7,949,200
2009-03-30	49.180	49.430	48.010	48.610	26.425	6,402,500
2009-03-27	50.350	50.990	49.650	50.110	27.240	8,372,700
2009-03-26	48.260	50.540	48.260	50.460	27.431	9,107,300
2009-03-25	47.700	49.190	46.930	48.070	26.131	9,207,600
2009-03-24	47.390	48.460	46.870	47.240	25.680	5,976,100
2009-03-23	45.360	47.640	45.030	47.540	25.843	6,403,800
2009-03-20	46.050	46.390	44.580	44.710	24.305	8,956,500
2009-03-19	46.940	47.200	45.810	45.990	25.001	7,202,100
2009-03-18	45.670	47.340	44.550	46.520	25.289	8,582,500
2009-03-17	44.680	46.280	44.190	46.240	25.137	6,448,300
2009-03-16	43.560	45.650	43.550	44.730	24.316	9,306,900
2009-03-13	43.630	43.690	42.580	43.090	23.424	5,570,900
2009-03-12	42.550	43.340	41.750	43.270	23.522	6,623,100
2009-03-11	41.490	43.120	41.090	42.710	23.218	9,720,700
2009-03-10	39.000	41.390	38.790	41.220	22.408	10,005,100
2009-03-09	39.030	39.390	37.990	38.300	20.820	7,429,700
2009-03-06	40.270	41.260	38.440	39.380	21.407	9,498,700
2009-03-05	40.070	40.070	38.970	39.970	21.728	13,430,600
2009-03-04	39.010	41.160	38.720	40.700	22.125	8,823,800
2009-03-03	39.390	39.570	38.230	38.490	20.924	6,553,700

← NewerPage 74 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.