United Parcel Service, Inc. - Price History
Monthly price history for UPS (United Parcel Service, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $142.74 | $142.74 |
| March 2024 | $148.63 | $148.63 |
| February 2024 | $148.26 | $148.26 |
| January 2024 | $140.33 | $141.90 |
| December 2023 | $155.49 | $157.23 |
| November 2023 | $149.93 | $151.61 |
| October 2023 | $138.07 | $141.25 |
| September 2023 | $152.36 | $155.87 |
| August 2023 | $165.58 | $169.40 |
| July 2023 | $181.27 | $187.13 |
| June 2023 | $173.64 | $179.25 |
| May 2023 | $161.77 | $167 |
| April 2023 | $172.52 | $179.81 |
| March 2023 | $186.13 | $193.99 |
| February 2023 | $175.09 | $182.49 |
| January 2023 | $176.17 | $185.23 |
| December 2022 | $165.34 | $173.84 |
| November 2022 | $180.45 | $189.73 |
| October 2022 | $158.08 | $167.77 |
| September 2022 | $152.22 | $161.54 |
| August 2022 | $183.28 | $194.51 |
| July 2022 | $182.27 | $194.89 |
| June 2022 | $170.72 | $182.54 |
| May 2022 | $170.45 | $182.25 |
| April 2022 | $166.90 | $179.98 |
| March 2022 | $198.87 | $214.46 |
| February 2022 | $195.12 | $210.42 |
| January 2022 | $186.16 | $202.21 |
| December 2021 | $197.33 | $214.34 |
| November 2021 | $182.62 | $198.37 |
| October 2021 | $195.56 | $213.47 |
| September 2021 | $166.82 | $182.10 |
| August 2021 | $179.22 | $195.63 |
| July 2021 | $174.38 | $191.36 |
| June 2021 | $189.52 | $207.97 |
| May 2021 | $195.56 | $214.60 |
| April 2021 | $184.89 | $203.86 |
| March 2021 | $154.17 | $169.99 |
| February 2021 | $143.14 | $157.83 |
| January 2021 | $139.69 | $155 |
| December 2020 | $151.77 | $168.40 |
| November 2020 | $154.17 | $171.07 |
| October 2020 | $140.72 | $157.11 |
| September 2020 | $149.25 | $166.63 |
| August 2020 | $146.56 | $163.62 |
| July 2020 | $127.06 | $142.76 |
| June 2020 | $98.95 | $111.18 |
| May 2020 | $88.74 | $99.71 |
| April 2020 | $83.38 | $94.66 |
| March 2020 | $82.28 | $93.42 |
| February 2020 | $79.70 | $90.49 |
| January 2020 | $90.28 | $103.52 |
| December 2019 | $102.09 | $117.06 |
| November 2019 | $104.42 | $119.73 |
| October 2019 | $99.67 | $115.17 |
| September 2019 | $103.69 | $119.82 |
| August 2019 | $102.69 | $118.66 |
| July 2019 | $102.52 | $119.47 |
| June 2019 | $88.62 | $103.27 |
| May 2019 | $79.74 | $92.92 |
| April 2019 | $90.28 | $106.22 |
| March 2019 | $94.98 | $111.74 |
| February 2019 | $93.67 | $110.20 |
| January 2019 | $88.81 | $105.40 |
| December 2018 | $82.18 | $97.53 |
| November 2018 | $97.14 | $115.29 |
| October 2018 | $89.03 | $106.54 |
| September 2018 | $97.56 | $116.75 |
| August 2018 | $102.68 | $122.88 |
| July 2018 | $99.43 | $119.89 |
| June 2018 | $88.10 | $106.23 |
| May 2018 | $96.31 | $116.12 |
| April 2018 | $93.40 | $113.50 |
| March 2018 | $86.12 | $104.66 |
| February 2018 | $85.92 | $104.41 |
| January 2018 | $103.89 | $127.32 |
| December 2017 | $97.22 | $119.15 |
| November 2017 | $99.10 | $121.45 |
| October 2017 | $95.20 | $117.53 |
| September 2017 | $97.27 | $120.09 |
| August 2017 | $92.63 | $114.36 |
| July 2017 | $88.67 | $110.29 |
| June 2017 | $88.91 | $110.59 |
| May 2017 | $85.20 | $105.97 |
| April 2017 | $85.71 | $107.46 |
| March 2017 | $85.59 | $107.30 |
| February 2017 | $84.36 | $105.76 |
| January 2017 | $86.38 | $109.13 |
| December 2016 | $90.74 | $114.64 |
| November 2016 | $91.76 | $115.92 |
| October 2016 | $84.70 | $107.76 |
| September 2016 | $85.96 | $109.36 |
| August 2016 | $85.85 | $109.22 |
| July 2016 | $84.37 | $108.10 |
| June 2016 | $84.08 | $107.72 |
| May 2016 | $80.46 | $103.09 |
| April 2016 | $81.38 | $105.07 |
| March 2016 | $81.70 | $105.47 |
| February 2016 | $74.78 | $96.55 |
| January 2016 | $71.62 | $93.20 |
| December 2015 | $73.95 | $96.23 |
| November 2015 | $79.16 | $103.01 |
| October 2015 | $78.61 | $103.02 |
| September 2015 | $75.31 | $98.69 |
| August 2015 | $74.51 | $97.65 |
| July 2015 | $77.55 | $102.36 |
| June 2015 | $73.42 | $96.91 |
| May 2015 | $75.17 | $99.22 |
| April 2015 | $75.61 | $100.53 |
| March 2015 | $72.91 | $96.94 |
| February 2015 | $76.51 | $101.73 |
| January 2015 | $73.81 | $98.84 |
| December 2014 | $83.01 | $111.17 |
| November 2014 | $82.08 | $109.92 |
| October 2014 | $77.86 | $104.91 |
| September 2014 | $72.94 | $98.29 |
| August 2014 | $72.23 | $97.33 |
| July 2014 | $71.55 | $97.09 |
| June 2014 | $75.66 | $102.66 |
| May 2014 | $76.56 | $103.88 |
| April 2014 | $72.12 | $98.50 |
| March 2014 | $71.30 | $97.38 |
| February 2014 | $70.12 | $95.77 |
| January 2014 | $69.23 | $95.23 |
| December 2013 | $76.39 | $105.08 |
| November 2013 | $74.43 | $102.38 |
| October 2013 | $70.98 | $98.24 |
| September 2013 | $66.02 | $91.37 |
| August 2013 | $61.83 | $85.58 |
| July 2013 | $62.27 | $86.80 |
| June 2013 | $62.04 | $86.48 |
| May 2013 | $61.62 | $85.90 |
| April 2013 | $61.15 | $85.84 |
| March 2013 | $61.20 | $85.90 |
| February 2013 | $58.88 | $82.65 |
| January 2013 | $56.07 | $79.29 |
| December 2012 | $52.14 | $73.73 |
| November 2012 | $51.70 | $73.11 |
| October 2012 | $51.38 | $73.25 |
| September 2012 | $50.20 | $71.57 |
| August 2012 | $51.77 | $73.81 |
| July 2012 | $52.64 | $75.61 |
| June 2012 | $54.83 | $78.76 |
| May 2012 | $52.17 | $74.94 |
| April 2012 | $54 | $78.14 |
| March 2012 | $55.78 | $80.72 |
| February 2012 | $53.20 | $76.99 |
| January 2012 | $51.89 | $75.65 |
| December 2011 | $50.20 | $73.19 |
| November 2011 | $49.21 | $71.75 |
| October 2011 | $47.83 | $70.24 |
| September 2011 | $43 | $63.15 |
| August 2011 | $45.89 | $67.39 |
| July 2011 | $46.76 | $69.22 |
| June 2011 | $49.26 | $72.93 |
| May 2011 | $49.64 | $73.49 |
| April 2011 | $50.29 | $74.97 |
| March 2011 | $49.85 | $74.32 |
| February 2011 | $49.50 | $73.80 |
| January 2011 | $47.71 | $71.62 |
| December 2010 | $48.34 | $72.58 |
| November 2010 | $46.71 | $70.13 |
| October 2010 | $44.55 | $67.34 |
| September 2010 | $44.12 | $66.69 |
| August 2010 | $42.21 | $63.80 |
| July 2010 | $42.69 | $65 |
| June 2010 | $37.36 | $56.89 |
| May 2010 | $41.22 | $62.76 |
| April 2010 | $45.10 | $69.14 |
| March 2010 | $42.01 | $64.41 |
| February 2010 | $38.31 | $58.74 |
| January 2010 | $37.37 | $57.77 |
| December 2009 | $37.11 | $57.37 |
| November 2009 | $37.18 | $57.47 |
| October 2009 | $34.45 | $53.68 |
| September 2009 | $36.24 | $56.47 |
| August 2009 | $34.31 | $53.46 |
| July 2009 | $34.19 | $53.73 |
| June 2009 | $31.81 | $49.99 |
| May 2009 | $32.54 | $51.14 |
| April 2009 | $33.02 | $52.34 |
| March 2009 | $31.05 | $49.22 |
| February 2009 | $25.98 | $41.18 |
| January 2009 | $26.52 | $42.49 |
| December 2008 | $34.43 | $55.16 |
| November 2008 | $35.95 | $57.60 |
| October 2008 | $32.66 | $52.78 |
| September 2008 | $38.91 | $62.89 |
| August 2008 | $39.67 | $64.12 |
| July 2008 | $38.75 | $63.08 |
| June 2008 | $37.76 | $61.47 |
| May 2008 | $43.63 | $71.02 |
| April 2008 | $44.20 | $72.41 |
| March 2008 | $44.57 | $73.02 |
| February 2008 | $42.88 | $70.24 |
| January 2008 | $44.26 | $72.97 |
| December 2007 | $42.90 | $70.72 |
| November 2007 | $44.69 | $73.68 |
| October 2007 | $45.30 | $75.10 |
| September 2007 | $45.30 | $75.10 |
| August 2007 | $45.50 | $75.86 |
| July 2007 | $45.41 | $75.72 |
| June 2007 | $43.78 | $73 |
| May 2007 | $43.16 | $71.97 |
| April 2007 | $41.99 | $70.43 |
| March 2007 | $41.80 | $70.10 |
| February 2007 | $41.85 | $70.19 |
| January 2007 | $42.86 | $72.28 |
| December 2006 | $44.46 | $74.98 |
| November 2006 | $46.20 | $77.92 |
| October 2006 | $44.46 | $75.35 |
| September 2006 | $42.45 | $71.94 |
| August 2006 | $41.33 | $70.05 |
| July 2006 | $40.45 | $68.91 |
| June 2006 | $48.32 | $82.33 |
| May 2006 | $47.28 | $80.55 |
| April 2006 | $47.37 | $81.07 |
| March 2006 | $46.38 | $79.38 |
| February 2006 | $43.65 | $74.71 |
| January 2006 | $43.55 | $74.91 |
| December 2005 | $43.69 | $75.15 |
| November 2005 | $45.29 | $77.90 |
| October 2005 | $42.23 | $72.94 |
| September 2005 | $40.02 | $69.13 |
| August 2005 | $41.04 | $70.89 |
| July 2005 | $42.05 | $72.97 |
| June 2005 | $39.86 | $69.16 |
| May 2005 | $42.44 | $73.65 |
| April 2005 | $40.91 | $71.31 |
| March 2005 | $41.73 | $72.74 |
| February 2005 | $44.46 | $77.49 |
| January 2005 | $42.67 | $74.68 |
| December 2004 | $48.83 | $85.46 |
| November 2004 | $48.08 | $84.15 |
| October 2004 | $45.09 | $79.18 |
| September 2004 | $43.23 | $75.92 |
| August 2004 | $41.60 | $73.05 |
| July 2004 | $40.82 | $71.96 |
| June 2004 | $42.64 | $75.17 |
| May 2004 | $40.68 | $71.72 |
| April 2004 | $39.63 | $70.15 |
| March 2004 | $39.45 | $69.84 |
| February 2004 | $39.90 | $70.63 |
| January 2004 | $40.10 | $71.27 |
| December 2003 | $41.95 | $74.55 |
| November 2003 | $40.95 | $72.77 |
| October 2003 | $40.66 | $72.52 |
| September 2003 | $35.78 | $63.80 |
| August 2003 | $35.19 | $62.76 |
| July 2003 | $35.23 | $63.08 |
| June 2003 | $35.58 | $63.70 |
| May 2003 | $34.87 | $62.43 |
| April 2003 | $34.58 | $62.12 |
| March 2003 | $31.73 | $57 |
| February 2003 | $32.03 | $57.54 |
| January 2003 | $33.46 | $60.33 |
| December 2002 | $34.99 | $63.08 |
| November 2002 | $35.14 | $63.36 |
| October 2002 | $33.19 | $60.01 |
| September 2002 | $34.58 | $62.53 |
| August 2002 | $35.34 | $63.91 |
| July 2002 | $36.03 | $65.34 |
| June 2002 | $34.05 | $61.75 |
| May 2002 | $33.30 | $60.38 |
| April 2002 | $33 | $60.04 |
| March 2002 | $33.42 | $60.80 |
| February 2002 | $32.40 | $58.94 |
| January 2002 | $31.49 | $57.48 |
| December 2001 | $29.85 | $54.50 |
| November 2001 | $30.80 | $56.22 |
| October 2001 | $27.84 | $51 |
| September 2001 | $28.38 | $51.98 |
| August 2001 | $30.15 | $55.23 |
| July 2001 | $30.92 | $56.83 |
| June 2001 | $31.44 | $57.80 |
| May 2001 | $32.34 | $59.45 |
| April 2001 | $31.15 | $57.45 |
| March 2001 | $30.86 | $56.90 |
| February 2001 | $30.65 | $56.53 |
| January 2001 | $33.46 | $61.90 |
| December 2000 | $31.76 | $58.75 |
| November 2000 | $32.80 | $60.69 |
| October 2000 | $32.74 | $60.75 |
| September 2000 | $30.39 | $56.38 |
| August 2000 | $29.88 | $55.44 |
| July 2000 | $31.57 | $58.75 |
| June 2000 | $31.70 | $59 |
| May 2000 | $32.17 | $59.88 |
| April 2000 | $35.63 | $66.50 |
| March 2000 | $33.75 | $62.99 |
| February 2000 | $29.27 | $54.62 |
| January 2000 | $32.02 | $59.94 |
| December 1999 | $36.86 | $69 |
| November 1999 | $35.29 | $66.06 |
UPS
List: Contenders
Price: $142.74
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.57%
Payout Ratio: 83.48%
Payout Ratio Range:
Dividend Per Share: 6.52 USD
Earnings Per Share: 7.81 USD
P/E Ratio: 18.85
Exchange: NYQ
Sector: Industrials
Industry: Integrated Freight & Logistics
Volume: 822681
Ebitda: 2.1 billionMarket Capitalization: 129.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 17.38%
DGR5: 13.22%
DGR10: 10.54%
DGR20: 11.16%