United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	44.130	44.240	43.900	43.900	40.297	425
2024-08-20	43.740	43.740	43.740	43.740	40.150	8
2024-08-19	44.000	44.040	43.410	43.540	39.966	48
2024-08-16	44.050	44.150	44.050	44.050	40.434	54
2024-08-15	43.950	44.240	43.800	44.240	40.609	2,193
2024-08-14	43.950	43.950	43.070	43.280	39.375	89
2024-08-13	43.310	43.310	42.850	43.160	39.266	78
2024-08-12	44.120	44.120	42.870	42.880	39.011	2,322
2024-08-09	43.320	43.360	42.970	43.360	39.448	292
2024-08-08	44.390	44.390	43.660	44.000	40.030	107
2024-08-07	43.710	44.480	43.440	43.440	39.521	88
2024-08-06	45.690	45.690	44.240	44.240	40.249	1,046
2024-08-05	45.760	45.760	45.690	45.690	41.568	247
2024-08-02	46.000	46.250	45.750	45.750	41.622	2,040
2024-08-01	46.450	46.730	46.390	46.560	42.359	203
2024-07-31	45.750	45.750	45.750	45.750	41.622	15
2024-07-30	46.260	46.260	45.600	45.600	41.486	64
2024-07-29	45.340	45.580	45.200	45.230	41.149	216
2024-07-26	45.570	45.800	45.500	45.640	41.522	427
2024-07-25	45.490	45.540	44.850	45.500	41.395	329
2024-07-24	44.620	45.530	43.950	45.530	41.422	19,763
2024-07-23	46.770	46.770	43.690	44.400	40.394	47,472
2024-07-22	50.730	50.730	50.730	50.730	46.153	0
2024-07-19	50.490	50.750	50.490	50.730	46.153	2,313
2024-07-18	51.050	51.200	50.540	50.700	46.126	2,265
2024-07-17	49.780	50.330	49.780	50.330	45.789	3,713
2024-07-16	49.420	50.000	49.420	49.780	45.289	3,575
2024-07-15	48.570	49.320	48.570	49.320	44.870	3,780
2024-07-12	47.340	48.610	47.340	48.570	44.188	6,593
2024-07-11	46.570	46.860	46.570	46.860	42.632	6,014
2024-07-10	45.440	45.650	45.440	45.650	41.531	1,052
2024-07-09	45.570	46.150	45.480	45.540	41.431	4,521
2024-07-08	46.900	46.900	46.500	46.500	42.305	3
2024-07-05	46.550	46.550	46.330	46.550	42.350	2,618
2024-07-04	47.820	47.820	47.820	47.820	43.506	0
2024-07-03	47.820	47.820	47.820	47.820	43.506	0
2024-07-02	47.570	47.930	47.570	47.820	43.506	4,341
2024-07-01	48.000	48.000	47.450	47.650	43.351	38
2024-06-28	47.450	47.450	47.450	47.450	43.169	2,020
2024-06-27	47.750	47.750	46.660	46.730	42.514	4,676
2024-06-26	47.340	47.750	47.340	47.650	43.351	6,592
2024-06-25	46.200	46.200	45.630	45.840	41.704	199,285
2024-06-24	46.670	46.670	46.670	46.670	42.459	3,800
2024-06-21	46.890	47.010	46.650	46.650	42.441	25
2024-06-20	45.780	46.750	45.780	46.750	42.532	390,319
2024-06-19	45.710	45.710	45.710	45.710	41.586	0
2024-06-18	45.720	45.730	45.710	45.710	41.586	2,950
2024-06-17	45.750	45.910	45.690	45.910	41.768	30
2024-06-14	44.400	45.490	44.400	45.480	41.377	6,259
2024-06-13	45.730	45.730	45.100	45.310	41.222	4,412
2024-06-12	46.410	46.410	46.230	46.240	42.068	2,383
2024-06-11	46.270	46.270	46.040	46.080	41.923	1,697
2024-06-10	46.090	46.190	46.090	46.170	42.004	11
2024-06-07	45.780	45.940	45.660	45.940	41.795	147
2024-06-06	45.120	45.190	45.120	45.190	41.113	6
2024-06-05	45.200	45.590	45.200	45.590	41.477	2
2024-06-04	45.220	45.420	44.850	44.850	40.803	9,682
2024-06-03	45.170	45.170	45.170	45.170	41.095	20
2024-05-31	44.810	45.380	44.800	45.380	41.286	7,961
2024-05-29	44.400	44.400	44.000	44.000	40.030	4,151

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.3547 USD
2026-05-14	0.3553 USD
2026-02-11	0.3666 USD
2025-11-13	0.3702 USD
2025-08-14	0.3741 USD
2025-05-15	0.3879 USD
2025-02-14	0.3999 USD
2024-11-13	0.4154 USD
2024-08-15	0.3838 USD
2024-05-09	0.3612 USD
2024-02-16	0.3430 USD
2023-11-09	0.3369 USD
2023-08-10	0.3377 USD
2023-05-11	0.3394 USD
2023-02-15	0.3588 USD
2022-11-10	0.3340 USD
2022-08-11	0.3333 USD
2022-05-12	0.3081 USD
2022-02-17	0.3227 USD
2021-11-18	0.2396 USD
2021-08-19	0.2249 USD
2021-05-20	0.2183 USD
2021-02-18	0.2409 USD
2020-11-11	0.4414 USD
2020-08-20	3.5768 USD
2020-05-25	1.2350 USD
2020-05-22	3.2728 USD
2020-02-19	3.1200 USD
2019-11-13	0.6698 USD
2019-08-16	0.9859 USD
2019-05-16	0.9246 USD
2019-02-22	0.9120 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.