United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	64.880	66.260	64.760	65.990	35.183	5,804,300
2008-09-05	63.770	64.070	62.650	63.890	34.063	4,067,500
2008-09-04	65.500	65.950	63.650	64.160	34.207	5,090,000
2008-09-03	65.050	65.810	64.550	65.650	35.002	5,342,000
2008-09-02	64.990	66.990	64.850	65.010	34.661	5,300,500
2008-08-29	64.500	65.160	64.040	64.120	34.186	3,243,700
2008-08-28	63.820	65.080	63.600	64.700	34.495	3,203,100
2008-08-27	62.760	64.000	62.150	63.520	33.866	3,561,900
2008-08-26	62.400	62.950	62.070	62.800	33.482	3,934,300
2008-08-25	63.060	63.520	62.470	62.870	33.520	3,795,400
2008-08-22	62.410	63.740	62.410	63.520	33.866	3,655,700
2008-08-21	62.110	62.370	60.990	62.190	33.157	3,702,700
2008-08-20	64.080	64.770	62.340	63.070	33.386	5,139,200
2008-08-19	64.910	65.120	63.900	64.000	33.879	5,559,700
2008-08-18	66.260	66.410	64.920	65.300	34.567	4,029,000
2008-08-15	66.000	66.860	65.640	66.140	35.011	5,080,800
2008-08-14	64.270	66.080	63.750	65.590	34.720	4,744,300
2008-08-13	64.590	65.010	63.500	64.600	34.196	3,971,200
2008-08-12	64.890	65.640	64.580	64.930	34.371	3,594,200
2008-08-11	65.450	66.330	64.540	65.510	34.678	5,256,800
2008-08-08	63.590	66.020	63.590	65.700	34.779	6,374,000
2008-08-07	63.320	64.220	63.010	63.260	33.487	4,446,000
2008-08-06	65.130	65.130	63.740	64.300	34.037	4,251,300
2008-08-05	62.970	65.430	62.970	65.250	34.540	7,080,400
2008-08-04	62.110	63.250	61.980	62.570	33.122	3,443,500
2008-08-01	62.670	63.200	61.380	62.260	32.958	4,805,900
2008-07-31	62.560	63.520	62.480	63.080	33.392	5,922,700
2008-07-30	64.000	64.850	62.200	62.940	33.318	6,184,700
2008-07-29	62.100	63.770	61.710	63.610	33.672	5,923,700
2008-07-28	62.490	62.740	61.590	61.590	32.603	4,613,100
2008-07-25	62.840	63.390	62.130	62.550	33.111	4,292,000
2008-07-24	63.530	63.650	62.450	62.510	33.090	7,029,700
2008-07-23	62.930	63.570	61.510	63.400	33.561	7,172,800
2008-07-22	59.030	62.200	59.030	62.110	32.878	7,114,100
2008-07-21	61.520	61.520	59.060	59.460	31.475	5,252,500
2008-07-18	59.710	61.020	59.010	60.810	32.190	9,593,800
2008-07-17	59.500	60.040	58.420	59.770	31.639	7,337,600
2008-07-16	56.610	59.210	56.410	59.140	31.306	6,108,600
2008-07-15	57.050	57.650	56.100	56.440	29.877	6,206,400
2008-07-14	58.580	58.770	57.000	57.190	30.274	5,187,000
2008-07-11	58.510	58.930	57.150	57.990	30.697	7,010,000
2008-07-10	59.410	59.900	58.630	59.300	31.391	5,098,300
2008-07-09	60.350	61.000	59.220	59.290	31.385	6,207,200
2008-07-08	58.940	60.450	58.770	60.400	31.973	10,272,100
2008-07-07	59.830	60.500	57.620	57.900	30.650	8,549,200
2008-07-03	58.370	60.020	58.260	59.470	31.481	5,184,400
2008-07-02	60.760	60.960	58.540	58.540	30.988	8,839,400
2008-07-01	60.420	61.000	59.500	60.500	32.026	9,432,700
2008-06-30	60.330	62.130	59.940	61.470	32.539	9,080,500
2008-06-27	59.830	60.440	59.300	60.360	31.952	9,467,000
2008-06-26	61.150	61.420	59.830	59.880	31.698	10,591,600
2008-06-25	62.430	62.550	61.180	61.400	32.502	9,857,600
2008-06-24	63.680	64.720	62.180	62.260	32.958	14,626,600
2008-06-23	66.880	66.900	66.170	66.260	35.075	4,323,500
2008-06-20	65.850	67.080	65.850	66.370	35.133	8,470,500
2008-06-19	65.630	67.080	65.280	66.840	35.382	5,741,400
2008-06-18	65.500	66.440	65.010	65.800	34.831	8,196,400
2008-06-17	68.290	68.320	67.230	67.340	35.647	3,534,600
2008-06-16	67.990	68.450	67.890	68.080	36.038	3,431,900
2008-06-13	68.780	69.140	67.500	68.310	36.160	6,231,100

← NewerPage 77 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.