United Parcel Service, Inc. - Price History

Monthly price history for UPS (United Parcel Service, Inc.)

DateAdjusted priceReal price
June 2024 $134.45 $134.45
May 2024 $138.93 $138.93
April 2024 $145.86 $147.48
March 2024 $146.99 $148.63
February 2024 $146.63 $148.26
January 2024 $138.78 $141.90
December 2023 $153.78 $157.23
November 2023 $148.28 $151.61
October 2023 $136.55 $141.25
September 2023 $150.68 $155.87
August 2023 $163.76 $169.40
July 2023 $179.27 $187.13
June 2023 $171.72 $179.25
May 2023 $159.99 $167
April 2023 $170.62 $179.81
March 2023 $184.08 $193.99
February 2023 $173.16 $182.49
January 2023 $174.23 $185.23
December 2022 $163.52 $173.84
November 2022 $178.46 $189.73
October 2022 $156.34 $167.77
September 2022 $150.54 $161.54
August 2022 $181.26 $194.51
July 2022 $180.27 $194.89
June 2022 $168.84 $182.54
May 2022 $168.58 $182.25
April 2022 $165.06 $179.98
March 2022 $196.68 $214.46
February 2022 $192.98 $210.42
January 2022 $184.11 $202.21
December 2021 $195.15 $214.34
November 2021 $180.61 $198.37
October 2021 $193.41 $213.47
September 2021 $164.98 $182.10
August 2021 $177.24 $195.63
July 2021 $172.46 $191.36
June 2021 $187.43 $207.97
May 2021 $193.41 $214.60
April 2021 $182.85 $203.86
March 2021 $152.47 $169.99
February 2021 $141.57 $157.83
January 2021 $138.15 $155
December 2020 $150.10 $168.40
November 2020 $152.48 $171.07
October 2020 $139.18 $157.11
September 2020 $147.61 $166.63
August 2020 $144.94 $163.62
July 2020 $125.66 $142.76
June 2020 $97.86 $111.18
May 2020 $87.77 $99.71
April 2020 $82.46 $94.66
March 2020 $81.38 $93.42
February 2020 $78.83 $90.49
January 2020 $89.29 $103.52
December 2019 $100.97 $117.06
November 2019 $103.27 $119.73
October 2019 $98.57 $115.17
September 2019 $102.55 $119.82
August 2019 $101.56 $118.66
July 2019 $101.39 $119.47
June 2019 $87.64 $103.27
May 2019 $78.86 $92.92
April 2019 $89.29 $106.22
March 2019 $93.93 $111.74
February 2019 $92.64 $110.20
January 2019 $87.83 $105.40
December 2018 $81.27 $97.53
November 2018 $96.07 $115.29
October 2018 $88.05 $106.54
September 2018 $96.49 $116.75
August 2018 $101.55 $122.88
July 2018 $98.34 $119.89
June 2018 $87.13 $106.23
May 2018 $95.25 $116.12
April 2018 $92.37 $113.50
March 2018 $85.18 $104.66
February 2018 $84.97 $104.41
January 2018 $102.75 $127.32
December 2017 $96.15 $119.15
November 2017 $98.01 $121.45
October 2017 $94.15 $117.53
September 2017 $96.20 $120.09
August 2017 $91.61 $114.36
July 2017 $87.70 $110.29
June 2017 $87.93 $110.59
May 2017 $84.26 $105.97
April 2017 $84.77 $107.46
March 2017 $84.64 $107.30
February 2017 $83.43 $105.76
January 2017 $85.43 $109.13
December 2016 $89.74 $114.64
November 2016 $90.75 $115.92
October 2016 $83.77 $107.76
September 2016 $85.02 $109.36
August 2016 $84.91 $109.22
July 2016 $83.44 $108.10
June 2016 $83.15 $107.72
May 2016 $79.58 $103.09
April 2016 $80.49 $105.07
March 2016 $80.80 $105.47
February 2016 $73.96 $96.55
January 2016 $70.83 $93.20
December 2015 $73.13 $96.23
November 2015 $78.28 $103.01
October 2015 $77.74 $103.02
September 2015 $74.48 $98.69
August 2015 $73.69 $97.65
July 2015 $76.70 $102.36
June 2015 $72.61 $96.91
May 2015 $74.34 $99.22
April 2015 $74.77 $100.53
March 2015 $72.10 $96.94
February 2015 $75.67 $101.73
January 2015 $72.99 $98.84
December 2014 $82.10 $111.17
November 2014 $81.18 $109.92
October 2014 $77 $104.91
September 2014 $72.14 $98.29
August 2014 $71.44 $97.33
July 2014 $70.76 $97.09
June 2014 $74.82 $102.66
May 2014 $75.71 $103.88
April 2014 $71.32 $98.50
March 2014 $70.51 $97.38
February 2014 $69.34 $95.77
January 2014 $68.47 $95.23
December 2013 $75.55 $105.08
November 2013 $73.61 $102.38
October 2013 $70.20 $98.24
September 2013 $65.29 $91.37
August 2013 $61.15 $85.58
July 2013 $61.58 $86.80
June 2013 $61.36 $86.48
May 2013 $60.95 $85.90
April 2013 $60.48 $85.84
March 2013 $60.52 $85.90
February 2013 $58.23 $82.65
January 2013 $55.45 $79.29
December 2012 $51.56 $73.73
November 2012 $51.13 $73.11
October 2012 $50.81 $73.25
September 2012 $49.65 $71.57
August 2012 $51.20 $73.81
July 2012 $52.06 $75.61
June 2012 $54.23 $78.76
May 2012 $51.60 $74.94
April 2012 $53.40 $78.14
March 2012 $55.17 $80.72
February 2012 $52.62 $76.99
January 2012 $51.32 $75.65
December 2011 $49.65 $73.19
November 2011 $48.67 $71.75
October 2011 $47.30 $70.24
September 2011 $42.53 $63.15
August 2011 $45.38 $67.39
July 2011 $46.24 $69.22
June 2011 $48.72 $72.93
May 2011 $49.09 $73.49
April 2011 $49.73 $74.97
March 2011 $49.30 $74.32
February 2011 $48.96 $73.80
January 2011 $47.18 $71.62
December 2010 $47.81 $72.58
November 2010 $46.20 $70.13
October 2010 $44.06 $67.34
September 2010 $43.63 $66.69
August 2010 $41.74 $63.80
July 2010 $42.22 $65
June 2010 $36.95 $56.89
May 2010 $40.77 $62.76
April 2010 $44.60 $69.14
March 2010 $41.55 $64.41
February 2010 $37.89 $58.74
January 2010 $36.96 $57.77
December 2009 $36.70 $57.37
November 2009 $36.77 $57.47
October 2009 $34.07 $53.68
September 2009 $35.84 $56.47
August 2009 $33.93 $53.46
July 2009 $33.81 $53.73
June 2009 $31.46 $49.99
May 2009 $32.18 $51.14
April 2009 $32.65 $52.34
March 2009 $30.71 $49.22
February 2009 $25.69 $41.18
January 2009 $26.23 $42.49
December 2008 $34.05 $55.16
November 2008 $35.56 $57.60
October 2008 $32.30 $52.78
September 2008 $38.48 $62.89
August 2008 $39.24 $64.12
July 2008 $38.32 $63.08
June 2008 $37.34 $61.47
May 2008 $43.15 $71.02
April 2008 $43.72 $72.41
March 2008 $44.08 $73.02
February 2008 $42.40 $70.24
January 2008 $43.78 $72.97
December 2007 $42.43 $70.72
November 2007 $44.20 $73.68
October 2007 $44.80 $75.10
September 2007 $44.80 $75.10
August 2007 $45 $75.86
July 2007 $44.91 $75.72
June 2007 $43.30 $73
May 2007 $42.69 $71.97
April 2007 $41.53 $70.43
March 2007 $41.34 $70.10
February 2007 $41.39 $70.19
January 2007 $42.38 $72.28
December 2006 $43.97 $74.98
November 2006 $45.69 $77.92
October 2006 $43.97 $75.35
September 2006 $41.98 $71.94
August 2006 $40.88 $70.05
July 2006 $40 $68.91
June 2006 $47.79 $82.33
May 2006 $46.76 $80.55
April 2006 $46.84 $81.07
March 2006 $45.87 $79.38
February 2006 $43.17 $74.71
January 2006 $43.07 $74.91
December 2005 $43.21 $75.15
November 2005 $44.79 $77.90
October 2005 $41.76 $72.94
September 2005 $39.58 $69.13
August 2005 $40.59 $70.89
July 2005 $41.59 $72.97
June 2005 $39.42 $69.16
May 2005 $41.98 $73.65
April 2005 $40.46 $71.31
March 2005 $41.27 $72.74
February 2005 $43.97 $77.49
January 2005 $42.20 $74.68
December 2004 $48.29 $85.46
November 2004 $47.55 $84.15
October 2004 $44.59 $79.18
September 2004 $42.76 $75.92
August 2004 $41.14 $73.05
July 2004 $40.36 $71.96
June 2004 $42.17 $75.17
May 2004 $40.23 $71.72
April 2004 $39.19 $70.15
March 2004 $39.02 $69.84
February 2004 $39.46 $70.63
January 2004 $39.66 $71.27
December 2003 $41.49 $74.55
November 2003 $40.50 $72.77
October 2003 $40.22 $72.52
September 2003 $35.38 $63.80
August 2003 $34.80 $62.76
July 2003 $34.84 $63.08
June 2003 $35.19 $63.70
May 2003 $34.49 $62.43
April 2003 $34.20 $62.12
March 2003 $31.38 $57
February 2003 $31.68 $57.54
January 2003 $33.10 $60.33
December 2002 $34.60 $63.08
November 2002 $34.76 $63.36
October 2002 $32.82 $60.01
September 2002 $34.20 $62.53
August 2002 $34.95 $63.91
July 2002 $35.63 $65.34
June 2002 $33.68 $61.75
May 2002 $32.93 $60.38
April 2002 $32.64 $60.04
March 2002 $33.05 $60.80
February 2002 $32.04 $58.94
January 2002 $31.14 $57.48
December 2001 $29.53 $54.50
November 2001 $30.46 $56.22
October 2001 $27.53 $51
September 2001 $28.06 $51.98
August 2001 $29.82 $55.23
July 2001 $30.58 $56.83
June 2001 $31.10 $57.80
May 2001 $31.98 $59.45
April 2001 $30.81 $57.45
March 2001 $30.52 $56.90
February 2001 $30.32 $56.53
January 2001 $33.09 $61.90
December 2000 $31.40 $58.75
November 2000 $32.44 $60.69
October 2000 $32.38 $60.75
September 2000 $30.05 $56.38
August 2000 $29.55 $55.44
July 2000 $31.22 $58.75
June 2000 $31.35 $59
May 2000 $31.82 $59.88
April 2000 $35.24 $66.50
March 2000 $33.38 $62.99
February 2000 $28.95 $54.62
January 2000 $31.66 $59.94
December 1999 $36.45 $69
November 1999 $34.90 $66.06

UPS

List: Contenders

Price: $134.45

52 week price:
133.58
192.98

Dividend Yield: 0.05%

5-year range yield:
0.05%
4.58%

Forward Dividend Yield: 4.70%

Payout Ratio: 94.36%

Payout Ratio Range:
30.85%
274.70%

Dividend Per Share: 6.52 USD

Earnings Per Share: 6.91 USD

P/E Ratio: 19.92

Exchange: NYQ

Sector: Industrials

Industry: Integrated Freight & Logistics

Volume: 822681

Ebitda: 2.1 billion

Market Capitalization: 117.8 billion

Average Dividend Frequency: 4

Years Paying Dividends: 26

DGR3: 17.26%

DGR5: 12.92%

DGR10: 10.41%

DGR20: 11.10%

Links: