United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	40.490	40.870	38.500	38.920	21.157	9,002,400
2009-02-27	40.450	41.760	39.460	41.180	22.386	8,382,200
2009-02-26	42.550	42.770	41.060	41.190	22.391	5,721,200
2009-02-25	42.590	42.880	41.580	42.030	22.848	7,472,600
2009-02-24	41.200	43.400	41.050	43.170	23.468	6,988,000
2009-02-23	43.170	43.510	40.820	40.920	22.245	5,575,100
2009-02-20	42.720	43.500	41.750	42.800	23.267	7,247,800
2009-02-19	42.970	43.580	42.290	42.930	23.337	6,161,500
2009-02-18	43.180	43.330	42.250	42.730	22.984	5,958,900
2009-02-17	43.900	43.900	42.190	42.950	23.102	6,473,700
2009-02-13	44.840	45.880	44.670	44.840	24.119	4,030,900
2009-02-12	44.340	44.950	43.290	44.900	24.151	6,390,000
2009-02-11	45.060	45.440	44.300	45.300	24.366	5,426,700
2009-02-10	46.940	47.260	44.310	44.720	24.054	7,184,700
2009-02-09	47.630	47.630	46.440	47.260	25.420	4,769,900
2009-02-06	45.880	47.400	45.820	47.070	25.318	5,884,300
2009-02-05	44.770	46.250	44.420	45.910	24.694	6,893,900
2009-02-04	45.600	45.820	44.570	45.030	24.221	7,367,900
2009-02-03	42.700	45.570	42.400	45.000	24.205	12,611,900
2009-02-02	42.190	42.950	41.400	42.420	22.817	7,534,900
2009-01-30	45.050	45.810	42.240	42.490	22.855	11,081,500
2009-01-29	46.380	46.770	44.640	44.840	24.119	6,384,100
2009-01-28	47.440	47.670	46.050	46.850	25.200	6,525,700
2009-01-27	47.330	47.600	46.430	47.110	25.340	3,864,500
2009-01-26	47.210	47.910	46.500	46.970	25.264	4,972,200
2009-01-23	47.080	47.780	46.590	46.920	25.238	5,856,900
2009-01-22	46.960	48.300	46.700	47.630	25.619	5,012,900
2009-01-21	46.690	47.900	46.230	47.720	25.668	5,867,900
2009-01-20	48.000	48.060	45.850	45.930	24.705	5,306,200
2009-01-16	48.910	49.080	47.240	48.200	25.926	5,857,200
2009-01-15	48.150	48.570	47.050	48.300	25.980	6,495,800
2009-01-14	49.390	49.390	47.770	48.150	25.899	5,578,500
2009-01-13	50.660	50.790	49.400	49.740	26.754	4,530,700
2009-01-12	51.180	51.500	50.370	50.650	27.244	4,044,500
2009-01-09	52.200	52.740	50.920	50.930	27.394	4,417,500
2009-01-08	53.270	53.700	51.690	52.210	28.083	5,726,800
2009-01-07	54.870	55.000	53.200	53.410	28.728	5,222,100
2009-01-06	55.440	56.210	54.350	55.420	29.810	4,578,400
2009-01-05	55.940	56.030	54.660	55.180	29.681	3,593,500
2009-01-02	55.320	56.380	54.370	56.110	30.181	4,233,200
2008-12-31	54.190	55.650	54.190	55.160	29.670	3,977,400
2008-12-30	53.320	54.320	52.320	54.180	29.143	3,410,000
2008-12-29	52.970	53.150	51.880	53.120	28.572	3,167,600
2008-12-26	53.000	53.280	52.620	53.160	28.594	1,281,300
2008-12-24	52.830	53.000	52.520	52.890	28.449	1,204,600
2008-12-23	52.850	53.880	52.310	52.660	28.325	3,815,700
2008-12-22	53.270	53.540	52.530	53.190	28.610	4,197,800
2008-12-19	54.000	54.250	53.060	53.330	28.685	6,949,300
2008-12-18	53.000	54.390	52.060	52.780	28.390	7,177,900
2008-12-17	51.860	53.100	51.450	52.460	28.217	5,613,200
2008-12-16	50.660	53.020	50.060	52.640	28.314	7,827,700
2008-12-15	52.370	52.920	51.100	51.850	27.889	4,521,400
2008-12-12	51.010	52.690	50.530	52.030	27.986	5,783,600
2008-12-11	53.710	53.880	51.260	51.830	27.879	6,600,800
2008-12-10	54.430	55.270	53.200	54.160	29.132	5,862,800
2008-12-09	54.490	55.940	53.600	54.510	29.320	10,479,700
2008-12-08	58.900	59.480	57.210	58.620	31.531	8,454,400
2008-12-05	56.170	57.990	54.240	57.830	31.106	6,155,400
2008-12-04	56.100	58.640	55.760	56.830	30.568	8,714,100
2008-12-03	54.150	57.000	53.620	56.730	30.514	6,825,600

← NewerPage 75 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.