United Parcel Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 44.400 | 44.400 | 44.000 | 44.000 | 40.030 | 4,151 |
| 2024-05-28 | 44.920 | 44.920 | 44.160 | 44.240 | 40.249 | 780 |
| 2024-05-27 | 44.960 | 44.960 | 44.460 | 44.460 | 40.449 | 200 |
| 2024-05-24 | 45.010 | 45.010 | 44.630 | 44.710 | 40.676 | 2,483 |
| 2024-05-23 | 45.440 | 45.440 | 44.970 | 44.970 | 40.913 | 3,688 |
| 2024-05-22 | 46.600 | 46.600 | 46.140 | 46.300 | 42.123 | 3,196 |
| 2024-05-21 | 46.690 | 46.690 | 46.640 | 46.640 | 42.432 | 3,876 |
| 2024-05-20 | 47.460 | 47.460 | 47.450 | 47.450 | 43.169 | 1,741 |
| 2024-05-17 | 47.450 | 47.640 | 47.450 | 47.640 | 43.342 | 859 |
| 2024-05-16 | 47.760 | 47.760 | 47.760 | 47.760 | 43.451 | 0 |
| 2024-05-15 | 46.690 | 47.760 | 46.690 | 47.760 | 43.451 | 2,460 |
| 2024-05-14 | 49.000 | 49.000 | 47.650 | 47.650 | 43.351 | 2,266 |
| 2024-05-13 | 47.590 | 48.350 | 47.590 | 48.350 | 43.988 | 2,924 |
| 2024-05-10 | 47.560 | 47.560 | 47.560 | 47.560 | 43.269 | 9 |
| 2024-05-09 | 47.540 | 47.540 | 47.500 | 47.500 | 43.214 | 10 |
| 2024-05-08 | 46.840 | 46.950 | 46.840 | 46.950 | 42.385 | 821 |
| 2024-05-07 | 46.420 | 46.550 | 46.420 | 46.550 | 42.024 | 1,191 |
| 2024-05-06 | 46.790 | 46.790 | 46.430 | 46.540 | 42.015 | 1,891 |
| 2024-05-03 | 46.800 | 46.800 | 46.590 | 46.630 | 42.097 | 3,460 |
| 2024-05-02 | 47.080 | 47.240 | 46.960 | 47.100 | 42.521 | 966 |
| 2024-04-30 | 46.390 | 47.940 | 46.390 | 47.940 | 43.279 | 830 |
| 2024-04-29 | 47.680 | 47.680 | 47.340 | 47.340 | 42.738 | 449 |
| 2024-04-26 | 47.460 | 47.460 | 47.460 | 47.460 | 42.846 | 0 |
| 2024-04-25 | 47.420 | 47.460 | 47.030 | 47.460 | 42.846 | 1,532 |
| 2024-04-24 | 47.240 | 47.240 | 46.900 | 47.140 | 42.557 | 1,284 |
| 2024-04-23 | 47.100 | 47.410 | 47.100 | 47.410 | 42.801 | 4 |
| 2024-04-22 | 46.800 | 46.990 | 46.560 | 46.920 | 42.358 | 3,052 |
| 2024-04-19 | 46.450 | 46.470 | 46.440 | 46.450 | 41.934 | 4,216 |
| 2024-04-18 | 46.800 | 46.900 | 46.640 | 46.900 | 42.340 | 18 |
| 2024-04-17 | 46.390 | 46.650 | 46.300 | 46.650 | 42.115 | 1,267 |
| 2024-04-16 | 47.140 | 47.230 | 47.140 | 47.230 | 42.638 | 723 |
| 2024-04-15 | 46.450 | 47.310 | 46.450 | 46.670 | 42.133 | 1,267 |
| 2024-04-12 | 46.600 | 46.600 | 46.450 | 46.450 | 41.934 | 2,831 |
| 2024-04-11 | 47.210 | 47.320 | 47.210 | 47.320 | 42.719 | 2,150 |
| 2024-04-10 | 47.180 | 47.180 | 46.600 | 46.600 | 42.069 | 4,003 |
| 2024-04-09 | 47.000 | 47.060 | 47.000 | 47.060 | 42.485 | 1,001 |
| 2024-04-08 | 47.990 | 47.990 | 47.340 | 47.440 | 42.828 | 2,230 |
| 2024-04-05 | 46.880 | 47.910 | 46.880 | 47.910 | 43.252 | 2,255 |
| 2024-04-04 | 48.180 | 48.240 | 48.130 | 48.130 | 43.451 | 12 |
| 2024-04-03 | 47.350 | 48.000 | 47.350 | 47.920 | 43.261 | 53 |
| 2024-04-02 | 47.300 | 47.300 | 47.080 | 47.080 | 42.503 | 5,342 |
| 2024-04-01 | 47.330 | 47.340 | 46.340 | 46.340 | 41.835 | 36 |
| 2024-03-28 | 46.400 | 46.600 | 46.370 | 46.600 | 42.069 | 100 |
| 2024-03-27 | 45.240 | 45.670 | 45.240 | 45.520 | 41.094 | 2,852 |
| 2024-03-26 | 47.990 | 47.990 | 44.630 | 44.780 | 40.426 | 15,041 |
| 2024-03-25 | 49.010 | 49.040 | 48.620 | 48.730 | 43.992 | 336 |
| 2024-03-22 | 49.150 | 49.150 | 48.910 | 48.910 | 44.155 | 2,904 |
| 2024-03-21 | 48.030 | 48.540 | 48.030 | 48.540 | 43.821 | 586 |
| 2024-03-20 | 47.820 | 47.820 | 47.820 | 47.820 | 43.171 | 1 |
| 2024-03-19 | 47.810 | 47.810 | 47.810 | 47.810 | 43.162 | 0 |
| 2024-03-18 | 47.810 | 47.810 | 47.810 | 47.810 | 43.162 | 3,560 |
| 2024-03-15 | 48.050 | 48.050 | 47.920 | 47.920 | 43.261 | 2,437 |
| 2024-03-14 | 47.930 | 47.930 | 47.660 | 47.840 | 43.189 | 3,355 |
| 2024-03-13 | 49.310 | 49.340 | 48.250 | 48.250 | 43.559 | 469 |
| 2024-03-12 | 48.170 | 48.170 | 48.170 | 48.170 | 43.487 | 0 |
| 2024-03-11 | 47.780 | 48.170 | 47.780 | 48.170 | 43.487 | 2,221 |
| 2024-03-08 | 47.840 | 47.840 | 47.790 | 47.790 | 43.144 | 332 |
| 2024-03-07 | 47.330 | 47.580 | 47.330 | 47.340 | 42.738 | 10,802 |
| 2024-03-06 | 46.650 | 47.080 | 46.590 | 47.010 | 42.440 | 9 |
| 2024-03-05 | 46.550 | 46.800 | 46.360 | 46.730 | 42.187 | 69 |
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.