United Parcel Service, Inc. ( UPS) - Price History
Monthly price history for UPS (United Parcel Service, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $102.72 | $102.72 |
| July 2026 | $104.23 | $104.23 |
| June 2026 | $107.50 | $107.50 |
| May 2026 | $106.69 | $106.69 |
| April 2026 | $107 | $108.80 |
| March 2026 | $96.75 | $98.38 |
| February 2026 | $114.04 | $115.96 |
| January 2026 | $103.02 | $106.22 |
| December 2025 | $96.20 | $99.19 |
| November 2025 | $92.91 | $95.79 |
| October 2025 | $91.92 | $96.42 |
| September 2025 | $79.63 | $83.53 |
| August 2025 | $83.36 | $87.44 |
| July 2025 | $80.62 | $86.16 |
| June 2025 | $94.44 | $100.94 |
| May 2025 | $91.26 | $97.54 |
| April 2025 | $87.72 | $95.30 |
| March 2025 | $101.25 | $109.99 |
| February 2025 | $109.57 | $119.03 |
| January 2025 | $103.67 | $114.23 |
| December 2024 | $114.44 | $126.10 |
| November 2024 | $123.17 | $135.72 |
| October 2024 | $120.18 | $134.06 |
| September 2024 | $122.23 | $136.34 |
| August 2024 | $115.24 | $128.55 |
| July 2024 | $115.41 | $130.37 |
| June 2024 | $121.14 | $136.85 |
| May 2024 | $122.98 | $138.93 |
| April 2024 | $129.11 | $147.48 |
| March 2024 | $130.12 | $148.63 |
| February 2024 | $129.80 | $148.26 |
| January 2024 | $122.85 | $141.90 |
| December 2023 | $136.12 | $157.23 |
| November 2023 | $131.26 | $151.61 |
| October 2023 | $120.87 | $141.25 |
| September 2023 | $133.38 | $155.87 |
| August 2023 | $144.96 | $169.40 |
| July 2023 | $158.70 | $187.13 |
| June 2023 | $152.01 | $179.25 |
| May 2023 | $141.62 | $167 |
| April 2023 | $151.04 | $179.81 |
| March 2023 | $162.95 | $193.99 |
| February 2023 | $153.29 | $182.49 |
| January 2023 | $154.23 | $185.23 |
| December 2022 | $144.75 | $173.84 |
| November 2022 | $157.98 | $189.73 |
| October 2022 | $138.40 | $167.77 |
| September 2022 | $133.26 | $161.54 |
| August 2022 | $160.46 | $194.51 |
| July 2022 | $159.58 | $194.89 |
| June 2022 | $149.46 | $182.54 |
| May 2022 | $149.23 | $182.25 |
| April 2022 | $146.11 | $179.98 |
| March 2022 | $174.11 | $214.46 |
| February 2022 | $170.83 | $210.42 |
| January 2022 | $162.98 | $202.21 |
| December 2021 | $172.75 | $214.34 |
| November 2021 | $159.88 | $198.37 |
| October 2021 | $171.21 | $213.47 |
| September 2021 | $146.05 | $182.10 |
| August 2021 | $156.90 | $195.63 |
| July 2021 | $152.67 | $191.36 |
| June 2021 | $165.92 | $207.97 |
| May 2021 | $171.21 | $214.60 |
| April 2021 | $161.86 | $203.86 |
| March 2021 | $134.97 | $169.99 |
| February 2021 | $125.32 | $157.83 |
| January 2021 | $122.30 | $155 |
| December 2020 | $132.87 | $168.40 |
| November 2020 | $134.97 | $171.07 |
| October 2020 | $123.20 | $157.11 |
| September 2020 | $130.66 | $166.63 |
| August 2020 | $128.30 | $163.62 |
| July 2020 | $111.24 | $142.76 |
| June 2020 | $86.63 | $111.18 |
| May 2020 | $77.69 | $99.71 |
| April 2020 | $72.99 | $94.66 |
| March 2020 | $72.04 | $93.42 |
| February 2020 | $69.78 | $90.49 |
| January 2020 | $79.04 | $103.52 |
| December 2019 | $89.38 | $117.06 |
| November 2019 | $91.42 | $119.73 |
| October 2019 | $87.26 | $115.17 |
| September 2019 | $90.78 | $119.82 |
| August 2019 | $89.90 | $118.66 |
| July 2019 | $89.75 | $119.47 |
| June 2019 | $77.58 | $103.27 |
| May 2019 | $69.81 | $92.92 |
| April 2019 | $79.04 | $106.22 |
| March 2019 | $83.15 | $111.74 |
| February 2019 | $82 | $110.20 |
| January 2019 | $77.75 | $105.40 |
| December 2018 | $71.94 | $97.53 |
| November 2018 | $85.04 | $115.29 |
| October 2018 | $77.94 | $106.54 |
| September 2018 | $85.41 | $116.75 |
| August 2018 | $89.90 | $122.88 |
| July 2018 | $87.05 | $119.89 |
| June 2018 | $77.13 | $106.23 |
| May 2018 | $84.31 | $116.12 |
| April 2018 | $81.77 | $113.50 |
| March 2018 | $75.40 | $104.66 |
| February 2018 | $75.22 | $104.41 |
| January 2018 | $90.95 | $127.32 |
| December 2017 | $85.12 | $119.15 |
| November 2017 | $86.76 | $121.45 |
| October 2017 | $83.34 | $117.53 |
| September 2017 | $85.16 | $120.09 |
| August 2017 | $81.09 | $114.36 |
| July 2017 | $77.63 | $110.29 |
| June 2017 | $77.84 | $110.59 |
| May 2017 | $74.59 | $105.97 |
| April 2017 | $75.04 | $107.46 |
| March 2017 | $74.93 | $107.30 |
| February 2017 | $73.85 | $105.76 |
| January 2017 | $75.63 | $109.13 |
| December 2016 | $79.44 | $114.64 |
| November 2016 | $80.33 | $115.92 |
| October 2016 | $74.16 | $107.76 |
| September 2016 | $75.26 | $109.36 |
| August 2016 | $75.16 | $109.22 |
| July 2016 | $73.87 | $108.10 |
| June 2016 | $73.61 | $107.72 |
| May 2016 | $70.44 | $103.09 |
| April 2016 | $71.25 | $105.07 |
| March 2016 | $71.52 | $105.47 |
| February 2016 | $65.47 | $96.55 |
| January 2016 | $62.70 | $93.20 |
| December 2015 | $64.74 | $96.23 |
| November 2015 | $69.30 | $103.01 |
| October 2015 | $68.82 | $103.02 |
| September 2015 | $65.93 | $98.69 |
| August 2015 | $65.23 | $97.65 |
| July 2015 | $67.89 | $102.36 |
| June 2015 | $64.28 | $96.91 |
| May 2015 | $65.81 | $99.22 |
| April 2015 | $66.19 | $100.53 |
| March 2015 | $63.83 | $96.94 |
| February 2015 | $66.98 | $101.73 |
| January 2015 | $64.62 | $98.84 |
| December 2014 | $72.68 | $111.17 |
| November 2014 | $71.86 | $109.92 |
| October 2014 | $68.16 | $104.91 |
| September 2014 | $63.86 | $98.29 |
| August 2014 | $63.24 | $97.33 |
| July 2014 | $62.64 | $97.09 |
| June 2014 | $66.24 | $102.66 |
| May 2014 | $67.02 | $103.88 |
| April 2014 | $63.14 | $98.50 |
| March 2014 | $62.42 | $97.38 |
| February 2014 | $61.38 | $95.77 |
| January 2014 | $60.61 | $95.23 |
| December 2013 | $66.88 | $105.08 |
| November 2013 | $65.16 | $102.38 |
| October 2013 | $62.14 | $98.24 |
| September 2013 | $57.80 | $91.37 |
| August 2013 | $54.13 | $85.58 |
| July 2013 | $54.52 | $86.80 |
| June 2013 | $54.32 | $86.48 |
| May 2013 | $53.95 | $85.90 |
| April 2013 | $53.54 | $85.84 |
| March 2013 | $53.58 | $85.90 |
| February 2013 | $51.55 | $82.65 |
| January 2013 | $49.09 | $79.29 |
| December 2012 | $45.64 | $73.73 |
| November 2012 | $45.26 | $73.11 |
| October 2012 | $44.98 | $73.25 |
| September 2012 | $43.95 | $71.57 |
| August 2012 | $45.32 | $73.81 |
| July 2012 | $46.08 | $75.61 |
| June 2012 | $48 | $78.76 |
| May 2012 | $45.68 | $74.94 |
| April 2012 | $47.27 | $78.14 |
| March 2012 | $48.83 | $80.72 |
| February 2012 | $46.58 | $76.99 |
| January 2012 | $45.43 | $75.65 |
| December 2011 | $43.95 | $73.19 |
| November 2011 | $43.08 | $71.75 |
| October 2011 | $41.87 | $70.24 |
| September 2011 | $37.64 | $63.15 |
| August 2011 | $40.17 | $67.39 |
| July 2011 | $40.93 | $69.22 |
| June 2011 | $43.13 | $72.93 |
| May 2011 | $43.46 | $73.49 |
| April 2011 | $44.02 | $74.97 |
| March 2011 | $43.64 | $74.32 |
| February 2011 | $43.34 | $73.80 |
| January 2011 | $41.76 | $71.62 |
| December 2010 | $42.32 | $72.58 |
| November 2010 | $40.90 | $70.13 |
| October 2010 | $39 | $67.34 |
| September 2010 | $38.62 | $66.69 |
| August 2010 | $36.95 | $63.80 |
| July 2010 | $37.38 | $65 |
| June 2010 | $32.71 | $56.89 |
| May 2010 | $36.09 | $62.76 |
| April 2010 | $39.48 | $69.14 |
| March 2010 | $36.78 | $64.41 |
| February 2010 | $33.54 | $58.74 |
| January 2010 | $32.72 | $57.77 |
| December 2009 | $32.49 | $57.37 |
| November 2009 | $32.55 | $57.47 |
| October 2009 | $30.16 | $53.68 |
| September 2009 | $31.73 | $56.47 |
| August 2009 | $30.04 | $53.46 |
| July 2009 | $29.93 | $53.73 |
| June 2009 | $27.85 | $49.99 |
| May 2009 | $28.49 | $51.14 |
| April 2009 | $28.91 | $52.34 |
| March 2009 | $27.18 | $49.22 |
| February 2009 | $22.74 | $41.18 |
| January 2009 | $23.22 | $42.49 |
| December 2008 | $30.14 | $55.16 |
| November 2008 | $31.48 | $57.60 |
| October 2008 | $28.59 | $52.78 |
| September 2008 | $34.06 | $62.89 |
| August 2008 | $34.73 | $64.12 |
| July 2008 | $33.92 | $63.08 |
| June 2008 | $33.06 | $61.47 |
| May 2008 | $38.19 | $71.02 |
| April 2008 | $38.70 | $72.41 |
| March 2008 | $39.02 | $73.02 |
| February 2008 | $37.54 | $70.24 |
| January 2008 | $38.75 | $72.97 |
| December 2007 | $37.56 | $70.72 |
| November 2007 | $39.13 | $73.68 |
| October 2007 | $39.65 | $75.10 |
| September 2007 | $39.65 | $75.10 |
| August 2007 | $39.83 | $75.86 |
| July 2007 | $39.76 | $75.72 |
| June 2007 | $38.33 | $73 |
| May 2007 | $37.79 | $71.97 |
| April 2007 | $36.76 | $70.43 |
| March 2007 | $36.59 | $70.10 |
| February 2007 | $36.64 | $70.19 |
| January 2007 | $37.52 | $72.28 |
| December 2006 | $38.92 | $74.98 |
| November 2006 | $40.44 | $77.92 |
| October 2006 | $38.92 | $75.35 |
| September 2006 | $37.16 | $71.94 |
| August 2006 | $36.19 | $70.05 |
| July 2006 | $35.41 | $68.91 |
| June 2006 | $42.31 | $82.33 |
| May 2006 | $41.39 | $80.55 |
| April 2006 | $41.47 | $81.07 |
| March 2006 | $40.60 | $79.38 |
| February 2006 | $38.22 | $74.71 |
| January 2006 | $38.13 | $74.91 |
| December 2005 | $38.25 | $75.15 |
| November 2005 | $39.65 | $77.90 |
| October 2005 | $36.97 | $72.94 |
| September 2005 | $35.04 | $69.13 |
| August 2005 | $35.93 | $70.89 |
| July 2005 | $36.82 | $72.97 |
| June 2005 | $34.89 | $69.16 |
| May 2005 | $37.16 | $73.65 |
| April 2005 | $35.82 | $71.31 |
| March 2005 | $36.54 | $72.74 |
| February 2005 | $38.92 | $77.49 |
| January 2005 | $37.35 | $74.68 |
| December 2004 | $42.75 | $85.46 |
| November 2004 | $42.09 | $84.15 |
| October 2004 | $39.47 | $79.18 |
| September 2004 | $37.85 | $75.92 |
| August 2004 | $36.42 | $73.05 |
| July 2004 | $35.73 | $71.96 |
| June 2004 | $37.33 | $75.17 |
| May 2004 | $35.61 | $71.72 |
| April 2004 | $34.69 | $70.15 |
| March 2004 | $34.54 | $69.84 |
| February 2004 | $34.93 | $70.63 |
| January 2004 | $35.11 | $71.27 |
| December 2003 | $36.72 | $74.55 |
| November 2003 | $35.85 | $72.77 |
| October 2003 | $35.60 | $72.52 |
| September 2003 | $31.32 | $63.80 |
| August 2003 | $30.81 | $62.76 |
| July 2003 | $30.85 | $63.08 |
| June 2003 | $31.15 | $63.70 |
| May 2003 | $30.53 | $62.43 |
| April 2003 | $30.27 | $62.12 |
| March 2003 | $27.78 | $57 |
| February 2003 | $28.04 | $57.54 |
| January 2003 | $29.30 | $60.33 |
| December 2002 | $30.63 | $63.08 |
| November 2002 | $30.77 | $63.36 |
| October 2002 | $29.05 | $60.01 |
| September 2002 | $30.27 | $62.53 |
| August 2002 | $30.94 | $63.91 |
| July 2002 | $31.54 | $65.34 |
| June 2002 | $29.81 | $61.75 |
| May 2002 | $29.15 | $60.38 |
| April 2002 | $28.89 | $60.04 |
| March 2002 | $29.26 | $60.80 |
| February 2002 | $28.36 | $58.94 |
| January 2002 | $27.57 | $57.48 |
| December 2001 | $26.14 | $54.50 |
| November 2001 | $26.96 | $56.22 |
| October 2001 | $24.37 | $51 |
| September 2001 | $24.84 | $51.98 |
| August 2001 | $26.39 | $55.23 |
| July 2001 | $27.07 | $56.83 |
| June 2001 | $27.53 | $57.80 |
| May 2001 | $28.31 | $59.45 |
| April 2001 | $27.27 | $57.45 |
| March 2001 | $27.01 | $56.90 |
| February 2001 | $26.84 | $56.53 |
| January 2001 | $29.29 | $61.90 |
| December 2000 | $27.80 | $58.75 |
| November 2000 | $28.72 | $60.69 |
| October 2000 | $28.67 | $60.75 |
| September 2000 | $26.60 | $56.38 |
| August 2000 | $26.16 | $55.44 |
| July 2000 | $27.64 | $58.75 |
| June 2000 | $27.71 | $58.91 |
| May 2000 | $28.17 | $59.88 |
| April 2000 | $31.19 | $66.50 |
| March 2000 | $29.54 | $62.98 |
| February 2000 | $25.62 | $54.62 |
| January 2000 | $28.06 | $60 |
| December 1999 | $32.27 | $69 |
| November 1999 | $30.89 | $66.06 |
UPS
List: Challengers
Price: $102.72
52 week price:
Dividend Yield: 3.12%
5-year range yield:
Forward Dividend Yield: 6.39%
Payout Ratio: 106.36%
Payout Ratio Range:
Dividend Per Share: 6.56 USD
Earnings Per Share: 5.38 USD
P/E Ratio: 19.37
Exchange: NYQ
Sector: Industrials
Industry: Integrated Freight & Logistics
Country: United States
Volume: 822681
Ebitda: 2.1 billionMarket Capitalization: 88.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 5.66%
DGR5: 11.22%
DGR10: 9.06%
DGR20: 9.96%