United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	70.400	71.900	69.890	71.900	37.821	8,871,300
2008-03-17	68.550	70.280	68.360	69.610	36.617	6,428,300
2008-03-14	70.590	71.000	68.920	69.610	36.617	8,540,100
2008-03-13	70.820	71.670	70.010	70.730	37.206	8,300,800
2008-03-12	71.030	72.760	71.030	71.940	37.842	5,195,200
2008-03-11	71.500	72.860	71.300	72.790	38.289	6,412,000
2008-03-10	71.880	72.340	70.900	71.190	37.448	5,227,000
2008-03-07	71.340	72.540	71.340	71.960	37.853	5,511,100
2008-03-06	72.090	72.650	71.560	72.040	37.895	5,347,200
2008-03-05	70.890	72.340	70.890	72.300	38.032	7,372,100
2008-03-04	70.100	71.220	70.000	71.050	37.374	5,142,500
2008-03-03	70.010	70.800	69.410	70.610	37.143	4,747,600
2008-02-29	71.000	71.410	70.130	70.240	36.948	6,565,100
2008-02-28	72.000	72.070	71.410	71.750	37.742	3,109,100
2008-02-27	72.040	73.000	72.030	72.310	38.037	2,618,600
2008-02-26	72.270	72.870	71.720	72.530	38.153	3,655,200
2008-02-25	72.230	72.660	71.440	72.480	38.126	4,584,600
2008-02-22	72.050	72.300	70.690	71.890	37.816	4,738,100
2008-02-21	72.500	73.000	71.850	71.900	37.821	3,115,700
2008-02-20	71.560	72.870	71.560	72.640	38.211	3,046,100
2008-02-19	73.100	73.100	71.610	72.230	37.995	4,156,700
2008-02-15	72.200	72.680	71.870	72.420	38.095	3,398,600
2008-02-14	73.390	73.690	72.340	72.340	38.053	3,570,900
2008-02-13	72.560	73.740	72.480	73.510	38.668	6,273,400
2008-02-12	71.710	72.850	71.450	72.470	38.121	5,182,300
2008-02-11	70.480	71.790	69.930	71.410	37.564	5,447,800
2008-02-08	71.490	71.710	70.370	70.580	37.127	4,583,200
2008-02-07	71.220	72.570	70.550	71.740	37.737	5,950,800
2008-02-06	72.360	72.620	71.670	71.760	37.511	3,559,900
2008-02-05	72.460	72.970	71.530	71.750	37.506	5,139,100
2008-02-04	73.780	73.950	72.640	72.720	38.013	3,495,000
2008-02-01	73.030	73.950	71.800	73.780	38.567	4,694,100
2008-01-31	71.480	73.520	70.300	72.970	38.143	8,450,400
2008-01-30	69.310	73.400	69.310	72.020	37.647	8,812,400
2008-01-29	70.960	71.960	70.370	70.920	37.072	6,929,800
2008-01-28	69.930	71.110	69.180	71.050	37.140	6,135,700
2008-01-25	71.760	71.890	69.690	69.970	36.575	5,934,900
2008-01-24	70.840	71.790	70.410	71.220	37.229	6,769,800
2008-01-23	67.230	71.980	66.000	71.630	37.443	10,772,500
2008-01-22	64.010	67.970	64.010	67.540	35.305	8,553,400
2008-01-18	67.220	68.180	66.770	67.160	35.106	7,247,800
2008-01-17	68.700	69.140	67.090	67.170	35.112	9,622,500
2008-01-16	68.720	69.500	68.150	68.630	35.875	6,663,600
2008-01-15	69.190	69.800	68.540	68.960	36.047	6,674,600
2008-01-14	70.010	70.060	69.290	69.920	36.549	5,293,900
2008-01-11	69.550	70.550	69.250	69.590	36.377	7,260,800
2008-01-10	68.780	70.490	68.310	69.660	36.413	12,525,400
2008-01-09	66.590	67.160	65.740	66.710	34.871	5,093,900
2008-01-08	67.890	68.180	66.460	66.670	34.850	5,459,700
2008-01-07	68.290	68.790	67.320	67.840	35.462	6,548,000
2008-01-04	68.510	69.090	67.800	68.010	35.551	5,501,300
2008-01-03	69.250	69.890	68.920	69.230	36.188	3,842,500
2008-01-02	70.550	70.550	68.850	69.160	36.152	6,506,100

← NewerPage 79 of 79 · 4,733 trading days

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.