United Parcel Service, Inc. ( UPS) - Price History
Monthly price history for UPS (United Parcel Service, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2025 | $116.76 | $116.76 |
| February 2025 | $118.64 | $118.64 |
| January 2025 | $114.23 | $114.23 |
| December 2024 | $126.10 | $126.10 |
| November 2024 | $135.72 | $135.72 |
| October 2024 | $132.43 | $134.06 |
| September 2024 | $134.68 | $136.34 |
| August 2024 | $126.99 | $128.55 |
| July 2024 | $127.17 | $130.37 |
| June 2024 | $133.49 | $136.85 |
| May 2024 | $135.52 | $138.93 |
| April 2024 | $142.27 | $147.48 |
| March 2024 | $143.38 | $148.63 |
| February 2024 | $143.02 | $148.26 |
| January 2024 | $135.37 | $141.90 |
| December 2023 | $150 | $157.23 |
| November 2023 | $144.63 | $151.61 |
| October 2023 | $133.19 | $141.25 |
| September 2023 | $146.98 | $155.87 |
| August 2023 | $159.73 | $169.40 |
| July 2023 | $174.87 | $187.13 |
| June 2023 | $167.50 | $179.25 |
| May 2023 | $156.06 | $167 |
| April 2023 | $166.43 | $179.81 |
| March 2023 | $179.55 | $193.99 |
| February 2023 | $168.91 | $182.49 |
| January 2023 | $169.95 | $185.23 |
| December 2022 | $159.50 | $173.84 |
| November 2022 | $174.08 | $189.73 |
| October 2022 | $152.50 | $167.77 |
| September 2022 | $146.84 | $161.54 |
| August 2022 | $176.81 | $194.51 |
| July 2022 | $175.84 | $194.89 |
| June 2022 | $164.70 | $182.54 |
| May 2022 | $164.43 | $182.25 |
| April 2022 | $161 | $179.98 |
| March 2022 | $191.85 | $214.46 |
| February 2022 | $188.23 | $210.42 |
| January 2022 | $179.58 | $202.21 |
| December 2021 | $190.36 | $214.34 |
| November 2021 | $176.17 | $198.37 |
| October 2021 | $188.65 | $213.47 |
| September 2021 | $160.93 | $182.10 |
| August 2021 | $172.89 | $195.63 |
| July 2021 | $168.22 | $191.36 |
| June 2021 | $182.83 | $207.97 |
| May 2021 | $188.65 | $214.60 |
| April 2021 | $178.36 | $203.86 |
| March 2021 | $148.72 | $169.99 |
| February 2021 | $138.09 | $157.83 |
| January 2021 | $134.76 | $155 |
| December 2020 | $146.41 | $168.40 |
| November 2020 | $148.73 | $171.07 |
| October 2020 | $135.75 | $157.11 |
| September 2020 | $143.98 | $166.63 |
| August 2020 | $141.38 | $163.62 |
| July 2020 | $122.57 | $142.76 |
| June 2020 | $95.46 | $111.18 |
| May 2020 | $85.61 | $99.71 |
| April 2020 | $80.43 | $94.66 |
| March 2020 | $79.38 | $93.42 |
| February 2020 | $76.89 | $90.49 |
| January 2020 | $87.10 | $103.52 |
| December 2019 | $98.49 | $117.06 |
| November 2019 | $100.74 | $119.73 |
| October 2019 | $96.15 | $115.17 |
| September 2019 | $100.03 | $119.82 |
| August 2019 | $99.06 | $118.66 |
| July 2019 | $98.90 | $119.47 |
| June 2019 | $85.49 | $103.27 |
| May 2019 | $76.92 | $92.92 |
| April 2019 | $87.10 | $106.22 |
| March 2019 | $91.62 | $111.74 |
| February 2019 | $90.36 | $110.20 |
| January 2019 | $85.67 | $105.40 |
| December 2018 | $79.28 | $97.53 |
| November 2018 | $93.71 | $115.29 |
| October 2018 | $85.88 | $106.54 |
| September 2018 | $94.12 | $116.75 |
| August 2018 | $99.06 | $122.88 |
| July 2018 | $95.92 | $119.89 |
| June 2018 | $84.99 | $106.23 |
| May 2018 | $92.90 | $116.12 |
| April 2018 | $90.10 | $113.50 |
| March 2018 | $83.08 | $104.66 |
| February 2018 | $82.88 | $104.41 |
| January 2018 | $100.22 | $127.32 |
| December 2017 | $93.79 | $119.15 |
| November 2017 | $95.60 | $121.45 |
| October 2017 | $91.83 | $117.53 |
| September 2017 | $93.83 | $120.09 |
| August 2017 | $89.36 | $114.36 |
| July 2017 | $85.54 | $110.29 |
| June 2017 | $85.77 | $110.59 |
| May 2017 | $82.19 | $105.97 |
| April 2017 | $82.69 | $107.46 |
| March 2017 | $82.56 | $107.30 |
| February 2017 | $81.38 | $105.76 |
| January 2017 | $83.33 | $109.13 |
| December 2016 | $87.54 | $114.64 |
| November 2016 | $88.52 | $115.92 |
| October 2016 | $81.71 | $107.76 |
| September 2016 | $82.93 | $109.36 |
| August 2016 | $82.82 | $109.22 |
| July 2016 | $81.39 | $108.10 |
| June 2016 | $81.11 | $107.72 |
| May 2016 | $77.62 | $103.09 |
| April 2016 | $78.51 | $105.07 |
| March 2016 | $78.81 | $105.47 |
| February 2016 | $72.14 | $96.55 |
| January 2016 | $69.09 | $93.20 |
| December 2015 | $71.34 | $96.23 |
| November 2015 | $76.36 | $103.01 |
| October 2015 | $75.83 | $103.02 |
| September 2015 | $72.65 | $98.69 |
| August 2015 | $71.88 | $97.65 |
| July 2015 | $74.81 | $102.36 |
| June 2015 | $70.83 | $96.91 |
| May 2015 | $72.52 | $99.22 |
| April 2015 | $72.94 | $100.53 |
| March 2015 | $70.33 | $96.94 |
| February 2015 | $73.81 | $101.73 |
| January 2015 | $71.20 | $98.84 |
| December 2014 | $80.08 | $111.17 |
| November 2014 | $79.18 | $109.92 |
| October 2014 | $75.11 | $104.91 |
| September 2014 | $70.37 | $98.29 |
| August 2014 | $69.68 | $97.33 |
| July 2014 | $69.03 | $97.09 |
| June 2014 | $72.99 | $102.66 |
| May 2014 | $73.85 | $103.88 |
| April 2014 | $69.57 | $98.50 |
| March 2014 | $68.78 | $97.38 |
| February 2014 | $67.64 | $95.77 |
| January 2014 | $66.78 | $95.23 |
| December 2013 | $73.69 | $105.08 |
| November 2013 | $71.80 | $102.38 |
| October 2013 | $68.47 | $98.24 |
| September 2013 | $63.68 | $91.37 |
| August 2013 | $59.65 | $85.58 |
| July 2013 | $60.07 | $86.80 |
| June 2013 | $59.85 | $86.48 |
| May 2013 | $59.45 | $85.90 |
| April 2013 | $58.99 | $85.84 |
| March 2013 | $59.03 | $85.90 |
| February 2013 | $56.80 | $82.65 |
| January 2013 | $54.09 | $79.29 |
| December 2012 | $50.30 | $73.73 |
| November 2012 | $49.87 | $73.11 |
| October 2012 | $49.56 | $73.25 |
| September 2012 | $48.43 | $71.57 |
| August 2012 | $49.94 | $73.81 |
| July 2012 | $50.78 | $75.61 |
| June 2012 | $52.89 | $78.76 |
| May 2012 | $50.33 | $74.94 |
| April 2012 | $52.09 | $78.14 |
| March 2012 | $53.81 | $80.72 |
| February 2012 | $51.32 | $76.99 |
| January 2012 | $50.06 | $75.65 |
| December 2011 | $48.43 | $73.19 |
| November 2011 | $47.48 | $71.75 |
| October 2011 | $46.14 | $70.24 |
| September 2011 | $41.48 | $63.15 |
| August 2011 | $44.27 | $67.39 |
| July 2011 | $45.10 | $69.22 |
| June 2011 | $47.52 | $72.93 |
| May 2011 | $47.89 | $73.49 |
| April 2011 | $48.51 | $74.97 |
| March 2011 | $48.09 | $74.32 |
| February 2011 | $47.76 | $73.80 |
| January 2011 | $46.02 | $71.62 |
| December 2010 | $46.64 | $72.58 |
| November 2010 | $45.06 | $70.13 |
| October 2010 | $42.98 | $67.34 |
| September 2010 | $42.56 | $66.69 |
| August 2010 | $40.72 | $63.80 |
| July 2010 | $41.18 | $65 |
| June 2010 | $36.04 | $56.89 |
| May 2010 | $39.76 | $62.76 |
| April 2010 | $43.50 | $69.14 |
| March 2010 | $40.53 | $64.41 |
| February 2010 | $36.96 | $58.74 |
| January 2010 | $36.05 | $57.77 |
| December 2009 | $35.80 | $57.37 |
| November 2009 | $35.86 | $57.47 |
| October 2009 | $33.23 | $53.68 |
| September 2009 | $34.96 | $56.47 |
| August 2009 | $33.10 | $53.46 |
| July 2009 | $32.98 | $53.73 |
| June 2009 | $30.68 | $49.99 |
| May 2009 | $31.39 | $51.14 |
| April 2009 | $31.85 | $52.34 |
| March 2009 | $29.95 | $49.22 |
| February 2009 | $25.06 | $41.18 |
| January 2009 | $25.58 | $42.49 |
| December 2008 | $33.21 | $55.16 |
| November 2008 | $34.68 | $57.60 |
| October 2008 | $31.50 | $52.78 |
| September 2008 | $37.54 | $62.89 |
| August 2008 | $38.27 | $64.12 |
| July 2008 | $37.38 | $63.08 |
| June 2008 | $36.43 | $61.47 |
| May 2008 | $42.09 | $71.02 |
| April 2008 | $42.64 | $72.41 |
| March 2008 | $43 | $73.02 |
| February 2008 | $41.36 | $70.24 |
| January 2008 | $42.70 | $72.97 |
| December 2007 | $41.38 | $70.72 |
| November 2007 | $43.12 | $73.68 |
| October 2007 | $43.70 | $75.10 |
| September 2007 | $43.70 | $75.10 |
| August 2007 | $43.89 | $75.86 |
| July 2007 | $43.81 | $75.72 |
| June 2007 | $42.24 | $73 |
| May 2007 | $41.64 | $71.97 |
| April 2007 | $40.51 | $70.43 |
| March 2007 | $40.32 | $70.10 |
| February 2007 | $40.37 | $70.19 |
| January 2007 | $41.34 | $72.28 |
| December 2006 | $42.88 | $74.98 |
| November 2006 | $44.57 | $77.92 |
| October 2006 | $42.89 | $75.35 |
| September 2006 | $40.95 | $71.94 |
| August 2006 | $39.87 | $70.05 |
| July 2006 | $39.02 | $68.91 |
| June 2006 | $46.62 | $82.33 |
| May 2006 | $45.61 | $80.55 |
| April 2006 | $45.69 | $81.07 |
| March 2006 | $44.74 | $79.38 |
| February 2006 | $42.11 | $74.71 |
| January 2006 | $42.01 | $74.91 |
| December 2005 | $42.15 | $75.15 |
| November 2005 | $43.69 | $77.90 |
| October 2005 | $40.74 | $72.94 |
| September 2005 | $38.61 | $69.13 |
| August 2005 | $39.59 | $70.89 |
| July 2005 | $40.57 | $72.97 |
| June 2005 | $38.45 | $69.16 |
| May 2005 | $40.95 | $73.65 |
| April 2005 | $39.47 | $71.31 |
| March 2005 | $40.26 | $72.74 |
| February 2005 | $42.89 | $77.49 |
| January 2005 | $41.16 | $74.68 |
| December 2004 | $47.10 | $85.46 |
| November 2004 | $46.38 | $84.15 |
| October 2004 | $43.50 | $79.18 |
| September 2004 | $41.70 | $75.92 |
| August 2004 | $40.13 | $73.05 |
| July 2004 | $39.37 | $71.96 |
| June 2004 | $41.13 | $75.17 |
| May 2004 | $39.24 | $71.72 |
| April 2004 | $38.23 | $70.15 |
| March 2004 | $38.06 | $69.84 |
| February 2004 | $38.49 | $70.63 |
| January 2004 | $38.69 | $71.27 |
| December 2003 | $40.47 | $74.55 |
| November 2003 | $39.50 | $72.77 |
| October 2003 | $39.23 | $72.52 |
| September 2003 | $34.51 | $63.80 |
| August 2003 | $33.95 | $62.76 |
| July 2003 | $33.99 | $63.08 |
| June 2003 | $34.32 | $63.70 |
| May 2003 | $33.64 | $62.43 |
| April 2003 | $33.36 | $62.12 |
| March 2003 | $30.61 | $57 |
| February 2003 | $30.90 | $57.54 |
| January 2003 | $32.28 | $60.33 |
| December 2002 | $33.75 | $63.08 |
| November 2002 | $33.90 | $63.36 |
| October 2002 | $32.01 | $60.01 |
| September 2002 | $33.36 | $62.53 |
| August 2002 | $34.10 | $63.91 |
| July 2002 | $34.76 | $65.34 |
| June 2002 | $32.85 | $61.75 |
| May 2002 | $32.12 | $60.38 |
| April 2002 | $31.83 | $60.04 |
| March 2002 | $32.24 | $60.80 |
| February 2002 | $31.25 | $58.94 |
| January 2002 | $30.38 | $57.48 |
| December 2001 | $28.80 | $54.50 |
| November 2001 | $29.71 | $56.22 |
| October 2001 | $26.86 | $51 |
| September 2001 | $27.37 | $51.98 |
| August 2001 | $29.08 | $55.23 |
| July 2001 | $29.82 | $56.83 |
| June 2001 | $30.33 | $57.80 |
| May 2001 | $31.20 | $59.45 |
| April 2001 | $30.05 | $57.45 |
| March 2001 | $29.76 | $56.90 |
| February 2001 | $29.57 | $56.53 |
| January 2001 | $32.28 | $61.90 |
| December 2000 | $30.63 | $58.75 |
| November 2000 | $31.64 | $60.69 |
| October 2000 | $31.59 | $60.75 |
| September 2000 | $29.31 | $56.38 |
| August 2000 | $28.82 | $55.44 |
| July 2000 | $30.45 | $58.75 |
| June 2000 | $30.58 | $59 |
| May 2000 | $31.04 | $59.88 |
| April 2000 | $34.37 | $66.50 |
| March 2000 | $32.56 | $62.99 |
| February 2000 | $28.24 | $54.62 |
| January 2000 | $30.88 | $59.94 |
| December 1999 | $35.56 | $69 |
| November 1999 | $34.04 | $66.06 |
UPS
List: Contenders
Price: $116.76
52 week price:
5-year range yield:
Forward Dividend Yield: 5.62%
Payout Ratio: 106.36%
Payout Ratio Range:
Dividend Per Share: 6.56 USD
Earnings Per Share: 6.75 USD
P/E Ratio: 17.67
Exchange: NYQ
Sector: Industrials
Industry: Integrated Freight & Logistics
Volume: 822681
Ebitda: 2.1 billionMarket Capitalization: 101.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 17.68%
DGR5: 12.51%
DGR10: 10.18%
DGR20: 10.06%