United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	45.610	45.950	45.610	45.950	41.483	127,658
2024-02-29	46.100	46.100	46.040	46.040	41.564	22
2024-02-28	46.000	46.000	45.790	45.850	41.392	713
2024-02-27	45.900	45.900	45.670	45.800	41.347	2,209
2024-02-26	46.550	46.550	45.700	46.000	41.528	5,387
2024-02-23	46.750	46.750	46.550	46.550	42.024	5
2024-02-22	46.100	46.480	45.700	46.480	41.961	2,960
2024-02-21	45.750	45.760	45.480	45.480	41.058	8
2024-02-20	45.700	46.090	45.450	45.670	41.230	2,738
2024-02-19	45.480	45.910	45.450	45.450	41.031	20
2024-02-16	47.120	49.300	45.660	46.000	41.528	3,191
2024-02-15	47.120	47.120	44.800	45.680	40.929	3,682
2024-02-14	44.710	44.890	44.550	44.880	40.212	2,715
2024-02-09	45.550	45.550	45.380	45.380	40.660	3,202
2024-02-08	45.960	46.070	45.960	46.070	41.279	2,702
2024-02-07	45.410	45.510	45.240	45.510	40.777	44
2024-02-06	43.950	45.150	43.950	45.050	40.365	12,148
2024-02-05	43.810	44.330	43.330	43.330	38.824	4,419
2024-02-02	44.070	44.070	43.330	44.050	39.469	758
2024-02-01	44.310	44.310	42.980	43.220	38.725	5,948
2024-01-31	44.920	45.030	44.030	44.090	39.505	4,815
2024-01-30	47.350	47.350	44.920	45.140	40.445	20,931
2024-01-29	49.030	49.030	48.360	48.660	43.599	4,439
2024-01-26	48.980	49.030	48.980	49.030	43.931	2,661
2024-01-25	48.900	48.990	48.900	48.990	43.895	4,321
2024-01-24	49.020	49.020	48.430	48.430	43.393	9,723
2024-01-23	49.810	49.830	49.470	49.540	44.388	443
2024-01-22	49.310	49.420	49.120	49.420	44.280	754
2024-01-19	49.180	49.180	48.070	48.360	43.331	1,976
2024-01-18	48.210	48.210	48.210	48.210	43.196	4,610
2024-01-17	47.330	47.610	47.180	47.440	42.506	2,243
2024-01-16	47.940	47.990	47.940	47.990	42.999	3,221
2024-01-15	48.210	48.210	48.210	48.210	43.196	0
2024-01-12	48.230	48.250	48.210	48.210	43.196	1,215
2024-01-11	49.410	49.410	48.560	48.560	43.510	982
2024-01-10	48.860	48.860	48.860	48.860	43.779	0
2024-01-09	49.040	49.040	48.860	48.860	43.779	1,622
2024-01-08	48.340	48.340	48.140	48.180	43.169	8,398
2024-01-05	48.240	48.260	48.140	48.190	43.178	2,933
2024-01-04	48.390	48.520	48.270	48.520	43.474	308
2024-01-03	48.330	48.340	48.330	48.340	43.313	1,011
2024-01-02	48.870	49.050	48.720	48.720	43.653	6,534
2023-12-28	47.350	47.350	47.350	47.350	42.426	0
2023-12-27	47.550	47.550	47.280	47.350	42.426	2,328
2023-12-26	47.930	47.930	47.560	47.710	42.748	1,865
2023-12-22	48.150	48.150	47.980	47.980	42.990	2,915
2023-12-21	47.640	47.640	47.620	47.620	42.668	5,451
2023-12-20	50.180	50.180	47.720	48.830	43.752	1,425
2023-12-19	49.680	49.680	49.120	49.190	44.074	2,044
2023-12-18	50.230	50.230	49.520	49.520	44.370	4,350
2023-12-15	50.460	50.500	50.170	50.180	44.961	4,065
2023-12-14	49.120	49.950	49.120	49.710	44.540	9,636
2023-12-13	48.590	48.590	47.960	48.170	43.160	3,073
2023-12-12	48.570	48.650	48.290	48.290	43.268	56
2023-12-11	48.210	48.210	47.970	48.070	43.071	10,458
2023-12-08	48.010	48.420	48.010	48.370	43.340	380
2023-12-07	48.220	48.220	48.010	48.070	43.071	2,526
2023-12-06	47.340	47.460	47.340	47.460	42.524	4
2023-12-05	48.190	48.190	47.500	47.510	42.569	685
2023-12-04	47.980	48.200	47.900	48.190	43.178	3,200

← NewerPage 12 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.