United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	52.010	52.020	51.120	51.120	45.449	4,095
2023-09-04	51.830	51.960	51.830	51.960	46.196	312
2023-09-01	51.960	51.970	51.830	51.970	46.205	3,208
2023-08-31	52.900	53.090	52.530	52.530	46.703	2,177
2023-08-30	52.180	52.270	52.180	52.270	46.472	62
2023-08-29	52.000	52.140	51.890	52.100	46.321	58
2023-08-28	51.430	51.430	51.380	51.380	45.681	1,789
2023-08-25	51.440	51.440	51.440	51.440	45.734	4,700
2023-08-24	51.130	51.130	51.050	51.080	45.414	7
2023-08-23	51.390	51.450	51.150	51.210	45.529	27
2023-08-22	52.190	52.190	51.380	51.430	45.725	2,453
2023-08-21	53.230	53.250	52.030	52.440	46.623	6,322
2023-08-18	53.040	53.310	53.040	53.310	47.397	2,024
2023-08-17	53.210	53.210	53.070	53.090	47.201	1,314
2023-08-16	53.590	53.930	53.170	53.170	47.272	1,855
2023-08-15	54.150	54.160	53.930	53.930	47.948	7,446
2023-08-14	54.140	54.550	54.140	54.550	48.499	5,171
2023-08-11	53.590	54.840	53.590	53.890	47.912	21
2023-08-10	55.170	55.170	55.170	55.170	49.050	0
2023-08-09	54.300	55.280	54.300	55.170	48.750	9
2023-08-08	54.500	55.660	54.300	55.310	48.874	25,032
2023-08-07	55.800	55.840	55.800	55.830	49.333	4,276
2023-08-04	55.050	55.050	55.050	55.050	48.644	1,410
2023-08-03	54.970	54.970	54.970	54.970	48.573	0
2023-08-02	55.450	55.450	54.970	54.970	48.573	11
2023-08-01	55.300	55.730	54.820	55.490	49.033	1,812
2023-07-31	55.700	55.700	55.070	55.070	48.662	3,446
2023-07-28	55.570	55.590	55.570	55.590	49.121	2,911
2023-07-27	54.380	55.300	54.380	55.260	48.829	15,981
2023-07-26	54.320	54.580	54.320	54.580	48.229	3,017
2023-07-25	55.740	55.870	54.960	54.960	48.564	2,901
2023-07-24	55.740	55.740	55.740	55.740	49.254	6
2023-07-21	56.480	56.550	56.030	56.180	49.642	1,007
2023-07-20	55.600	56.180	55.600	56.180	49.642	2,821
2023-07-19	55.430	55.430	55.430	55.430	48.980	2,300
2023-07-18	55.310	55.310	54.960	54.960	48.564	27
2023-07-17	55.350	55.350	54.870	54.920	48.529	7,526
2023-07-14	55.500	55.500	55.470	55.470	49.015	2,165
2023-07-13	55.600	55.660	55.560	55.580	49.112	2,065
2023-07-12	56.000	56.300	55.890	55.920	49.413	2,140
2023-07-11	56.380	56.380	56.170	56.210	49.669	6,142
2023-07-10	55.320	55.340	55.240	55.240	48.812	3,042
2023-07-07	55.030	55.030	54.650	54.670	48.308	2,632
2023-07-06	54.490	55.100	54.210	55.100	48.688	19
2023-07-05	54.490	54.490	54.490	54.490	48.149	5,030
2023-07-04	55.120	55.120	55.120	55.120	48.706	0
2023-07-03	53.360	55.310	53.360	55.120	48.706	9,063
2023-06-30	53.170	53.360	52.800	53.360	47.151	5,024
2023-06-29	53.200	53.200	53.200	53.200	47.009	0
2023-06-28	52.920	53.200	52.890	53.200	47.009	8,457
2023-06-27	52.300	52.580	52.300	52.380	46.285	1,327
2023-06-26	51.500	51.500	51.370	51.370	45.392	10,431
2023-06-23	51.000	51.000	50.500	50.590	44.703	5,035
2023-06-22	51.500	51.570	51.100	51.100	45.154	3,220
2023-06-21	52.750	52.750	51.600	51.600	45.595	4,320
2023-06-20	53.490	53.490	53.490	53.490	47.265	20
2023-06-19	53.590	53.590	53.590	53.590	47.354	0
2023-06-16	54.230	54.280	53.150	53.590	47.354	3,413
2023-06-15	53.250	53.760	53.250	53.760	47.504	2,420
2023-06-14	53.210	53.210	52.540	52.540	46.426	3,718

← NewerPage 14 of 21 · 1,254 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.