United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	68.500	69.570	67.680	68.290	36.150	4,015,600
2008-06-11	69.180	69.400	67.930	68.060	36.028	5,124,200
2008-06-10	69.090	70.220	68.540	69.990	37.049	5,522,400
2008-06-09	69.210	69.680	68.760	69.470	36.774	3,328,100
2008-06-06	70.480	70.480	68.540	68.590	36.308	5,946,200
2008-06-05	70.720	71.220	70.430	71.050	37.611	3,028,100
2008-06-04	70.500	71.150	70.260	70.740	37.446	3,499,700
2008-06-03	71.100	71.740	70.410	70.830	37.494	4,314,300
2008-06-02	71.020	71.380	70.520	70.990	37.579	4,275,100
2008-05-30	71.670	71.720	70.860	71.020	37.595	4,534,500
2008-05-29	70.890	71.900	70.370	71.600	37.902	6,796,400
2008-05-28	70.270	70.980	69.500	70.540	37.341	9,399,900
2008-05-27	66.920	68.570	66.920	68.400	36.208	6,319,700
2008-05-23	69.160	69.480	66.800	67.020	35.477	11,591,500
2008-05-22	69.610	69.780	69.100	69.350	36.711	4,198,100
2008-05-21	70.460	70.810	69.150	69.380	36.727	6,819,800
2008-05-20	70.500	70.900	69.980	70.200	37.161	3,336,000
2008-05-19	70.940	71.850	70.600	70.920	37.542	3,536,000
2008-05-16	71.330	71.330	70.050	70.770	37.462	4,228,900
2008-05-15	71.490	71.490	70.270	71.360	37.775	4,504,400
2008-05-14	70.980	72.040	70.800	71.600	37.664	3,553,400
2008-05-13	70.640	71.130	70.290	70.800	37.243	3,876,600
2008-05-12	69.800	70.680	69.600	70.420	37.043	4,075,500
2008-05-09	70.510	70.800	70.050	70.290	36.974	4,179,600
2008-05-08	71.990	72.300	70.660	71.070	37.385	4,633,000
2008-05-07	73.500	73.500	71.450	71.580	37.653	4,912,200
2008-05-06	72.250	73.400	72.080	73.330	38.574	3,316,500
2008-05-05	72.650	72.880	72.170	72.740	38.263	3,412,100
2008-05-02	74.140	74.140	72.550	73.280	38.547	4,061,100
2008-05-01	72.170	74.000	72.170	73.580	38.705	4,325,300
2008-04-30	73.470	73.640	72.300	72.410	38.090	5,178,100
2008-04-29	72.520	73.450	72.520	73.190	38.500	3,222,800
2008-04-28	72.980	73.120	72.320	72.760	38.274	2,809,300
2008-04-25	72.980	73.170	71.510	72.720	38.253	3,254,200
2008-04-24	71.270	73.140	71.270	72.770	38.279	4,795,600
2008-04-23	71.370	72.900	70.950	71.670	37.700	4,960,600
2008-04-22	72.000	72.300	71.420	71.900	37.821	4,410,400
2008-04-21	72.660	73.040	72.360	72.520	38.147	4,238,000
2008-04-18	73.000	73.340	72.590	73.190	38.500	5,709,200
2008-04-17	72.430	72.620	71.650	72.200	37.979	3,794,800
2008-04-16	71.490	72.960	71.180	72.790	38.289	4,895,000
2008-04-15	70.580	71.470	70.200	71.030	37.364	3,495,800
2008-04-14	70.420	71.120	70.020	70.250	36.953	5,526,500
2008-04-11	70.620	71.980	70.510	70.890	37.290	5,579,300
2008-04-10	70.710	71.740	70.460	71.330	37.521	4,672,700
2008-04-09	71.050	71.610	70.430	70.570	37.122	14,156,500
2008-04-08	73.800	73.860	73.100	73.310	38.563	6,779,900
2008-04-07	74.450	74.620	73.510	73.780	38.810	5,374,200
2008-04-04	74.640	74.900	74.170	74.410	39.142	3,793,200
2008-04-03	74.210	74.730	73.650	74.580	39.231	3,954,100
2008-04-02	74.660	75.080	74.100	74.510	39.194	6,149,300
2008-04-01	73.170	74.750	73.170	74.730	39.310	7,955,900
2008-03-31	72.190	73.390	72.000	73.020	38.410	4,543,200
2008-03-28	73.040	73.310	72.210	72.260	38.011	3,279,700
2008-03-27	72.750	73.450	72.420	72.830	38.311	4,169,300
2008-03-26	73.030	73.190	72.490	72.730	38.258	4,439,700
2008-03-25	73.500	73.740	72.530	73.340	38.579	5,154,600
2008-03-24	71.800	73.720	71.150	73.360	38.589	6,906,800
2008-03-20	70.010	71.830	70.010	71.660	37.695	9,024,500
2008-03-19	71.900	72.520	70.600	70.640	37.159	6,768,700

← NewerPage 78 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.