United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	54.690	55.450	53.190	55.190	29.686	5,380,400
2008-12-01	56.160	56.850	53.590	53.720	28.895	6,513,500
2008-11-28	57.000	57.740	56.120	57.600	30.982	3,165,900
2008-11-26	55.200	57.690	54.600	57.390	30.869	6,360,600
2008-11-25	55.500	56.540	55.120	56.430	30.353	9,228,400
2008-11-24	53.150	55.460	52.410	54.610	29.374	10,863,800
2008-11-21	49.360	52.390	48.310	52.310	28.137	10,213,300
2008-11-20	50.770	52.950	48.360	49.210	26.469	10,811,900
2008-11-19	54.240	55.350	50.750	51.360	27.626	8,231,100
2008-11-18	53.060	55.150	52.420	54.310	29.213	7,778,000
2008-11-17	52.540	54.570	51.500	53.280	28.659	7,915,400
2008-11-14	54.040	55.010	51.440	53.140	28.583	8,083,600
2008-11-13	51.580	55.220	49.320	55.090	29.632	11,316,600
2008-11-12	52.440	53.330	50.570	51.200	27.298	6,524,700
2008-11-11	52.950	54.710	52.320	53.380	28.460	5,379,300
2008-11-10	53.980	55.010	52.800	53.600	28.577	6,979,900
2008-11-07	50.030	52.460	49.900	51.920	27.682	5,418,900
2008-11-06	52.130	52.750	49.780	49.870	26.589	7,734,100
2008-11-05	54.520	55.820	52.080	52.440	27.959	5,750,400
2008-11-04	53.960	55.280	53.370	55.180	29.420	6,101,800
2008-11-03	52.520	53.770	52.010	53.020	28.268	4,174,400
2008-10-31	50.820	53.650	50.490	52.780	28.140	7,466,200
2008-10-30	49.130	51.400	48.790	51.130	27.260	9,270,500
2008-10-29	48.800	50.360	47.400	47.700	25.432	6,438,400
2008-10-28	46.000	48.900	44.850	48.860	26.050	7,761,500
2008-10-27	45.990	46.780	44.620	44.680	23.821	5,727,900
2008-10-24	45.150	48.400	45.000	46.550	24.819	6,456,400
2008-10-23	47.680	48.650	46.300	48.130	25.661	11,372,700
2008-10-22	50.240	50.240	44.770	46.390	24.733	9,101,300
2008-10-21	51.500	52.530	50.410	50.700	27.031	4,953,500
2008-10-20	51.080	52.920	50.540	52.170	27.815	5,513,100
2008-10-17	50.070	52.640	49.090	50.540	26.946	8,691,800
2008-10-16	52.050	52.370	48.400	51.640	27.532	11,270,300
2008-10-15	53.790	54.370	51.160	51.300	27.351	7,453,800
2008-10-14	56.920	58.610	53.070	54.900	29.270	8,139,100
2008-10-13	53.260	56.470	51.760	55.650	29.670	8,526,100
2008-10-10	50.490	53.400	43.320	51.700	27.564	18,956,000
2008-10-09	57.960	58.900	52.670	53.000	28.257	9,971,600
2008-10-08	57.900	60.180	56.730	57.900	30.870	11,890,900
2008-10-07	60.880	61.630	58.790	59.190	31.558	7,611,400
2008-10-06	60.030	61.750	57.320	60.000	31.989	9,678,900
2008-10-03	61.730	63.380	60.400	60.760	32.395	7,101,600
2008-10-02	63.430	63.430	60.470	61.080	32.565	7,295,900
2008-10-01	62.500	64.440	61.650	63.800	34.015	6,013,000
2008-09-30	63.560	65.040	62.590	62.890	33.530	7,289,400
2008-09-29	63.480	65.180	61.580	63.560	33.887	8,223,700
2008-09-26	62.730	64.800	62.730	64.390	34.330	4,972,900
2008-09-25	63.890	64.540	63.420	63.770	33.999	5,241,300
2008-09-24	64.340	65.470	62.710	63.390	33.797	6,116,800
2008-09-23	65.940	67.160	64.560	64.790	34.543	4,756,400
2008-09-22	66.980	67.600	65.410	65.880	35.124	5,135,600
2008-09-19	67.010	70.000	64.130	67.700	36.095	9,194,700
2008-09-18	65.760	67.180	64.730	66.480	35.444	10,911,800
2008-09-17	67.260	67.470	64.580	65.560	34.954	9,927,500
2008-09-16	66.060	69.040	65.780	68.820	36.692	7,931,000
2008-09-15	66.870	69.270	66.870	67.650	36.068	6,421,200
2008-09-12	67.860	69.050	67.270	68.600	36.575	7,063,000
2008-09-11	66.180	68.250	65.840	68.120	36.319	7,220,200
2008-09-10	66.680	67.470	66.050	66.690	35.556	6,493,000
2008-09-09	65.250	66.940	65.160	65.160	34.741	5,907,500

← NewerPage 76 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.