United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	47.050	47.050	47.050	47.050	42.157	2,720
2023-11-30	47.180	47.180	46.600	46.730	41.870	425
2023-11-29	46.780	46.780	46.410	46.590	41.745	3,035
2023-11-28	45.020	45.770	45.020	45.470	40.741	105
2023-11-27	45.840	46.170	45.840	45.940	41.162	8,946
2023-11-24	47.760	47.760	46.270	46.390	41.565	2,983
2023-11-23	45.900	47.200	45.900	47.200	42.291	5
2023-11-22	46.050	46.230	46.000	46.000	41.216	39
2023-11-21	45.530	45.960	45.530	45.870	41.100	1,714
2023-11-20	45.220	45.470	44.630	45.240	40.535	995
2023-11-17	45.010	45.260	44.900	45.260	40.553	2,224
2023-11-16	44.410	44.630	44.410	44.630	39.988	3,733
2023-11-14	42.450	42.620	42.450	42.620	38.188	4
2023-11-13	42.570	42.630	42.430	42.630	38.196	903
2023-11-10	42.920	42.920	42.920	42.920	38.456	0
2023-11-09	44.080	44.080	42.920	42.920	38.456	56
2023-11-08	43.780	43.780	43.330	43.580	38.746	25
2023-11-07	43.450	43.450	43.000	43.250	38.452	1,856
2023-11-06	43.890	43.950	43.430	43.450	38.630	1,717
2023-11-03	43.900	43.980	43.830	43.840	38.977	46
2023-11-01	44.350	44.410	43.150	43.480	38.657	7,026
2023-10-31	43.760	44.440	43.760	44.440	39.510	756
2023-10-30	41.970	43.830	41.970	43.830	38.968	9,283
2023-10-27	43.050	43.050	41.950	42.120	37.448	7,830
2023-10-26	45.710	45.710	43.050	43.050	38.275	29,893
2023-10-25	46.270	46.270	45.720	46.030	40.924	3,363
2023-10-24	46.610	46.790	46.540	46.590	41.422	1,214
2023-10-23	47.380	47.440	46.580	46.580	41.413	5,574
2023-10-20	48.060	48.070	48.060	48.070	42.738	3,201
2023-10-19	48.810	48.840	48.100	48.100	42.764	1,624
2023-10-18	49.070	49.070	48.630	48.630	43.236	1,862
2023-10-17	49.460	49.540	49.050	49.440	43.956	13,871
2023-10-16	49.810	49.810	49.460	49.460	43.974	2,503
2023-10-13	49.600	49.740	49.270	49.270	43.805	2,858
2023-10-11	48.630	48.890	48.590	48.890	43.467	1,633
2023-10-10	49.380	49.590	49.300	49.300	43.831	42
2023-10-09	49.550	49.590	49.550	49.590	44.089	2,121
2023-10-06	49.480	49.480	49.480	49.480	43.991	0
2023-10-05	49.320	49.790	49.230	49.480	43.991	26,239
2023-10-04	49.450	49.450	49.270	49.440	43.956	1,213
2023-10-03	49.460	49.600	49.330	49.540	44.045	2,413
2023-10-02	48.890	48.890	48.890	48.890	43.467	0
2023-09-29	48.890	48.890	48.890	48.890	43.467	18
2023-09-28	48.250	48.820	48.250	48.820	43.405	15,728
2023-09-27	47.740	47.840	47.740	47.840	42.533	8
2023-09-26	47.650	47.650	47.300	47.410	42.151	2,906
2023-09-25	47.950	47.950	47.950	47.950	42.631	1,540
2023-09-22	47.540	47.690	47.420	47.690	42.400	714
2023-09-21	48.200	48.270	48.000	48.000	42.676	2,016
2023-09-20	48.210	48.210	48.020	48.060	42.729	33
2023-09-19	47.820	47.820	47.640	47.800	42.498	204
2023-09-18	48.390	48.390	47.970	48.150	42.809	4,487
2023-09-15	48.980	48.980	48.800	48.800	43.387	2,535
2023-09-14	48.640	48.980	48.640	48.980	43.547	4,806
2023-09-13	48.080	48.540	47.840	48.540	43.156	1,233
2023-09-12	49.470	49.470	48.320	48.530	43.147	11,783
2023-09-11	50.280	50.280	49.540	49.540	44.045	2,886
2023-09-08	50.270	50.340	50.250	50.280	44.703	120
2023-09-06	50.640	50.790	50.410	50.750	45.121	3,712
2023-09-05	52.010	52.020	51.120	51.120	45.449	4,095

← NewerPage 13 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.