United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	60.850	60.850	60.850	60.850	53.425	710
2023-03-14	60.120	61.590	59.870	60.480	53.100	831
2023-03-13	59.580	60.240	59.580	60.240	52.889	8,711
2023-03-10	58.970	59.000	58.970	59.000	51.800	1,570
2023-03-09	58.950	58.950	58.950	58.950	51.757	2,310
2023-03-08	58.940	58.940	58.940	58.940	51.748	2,100
2023-03-07	59.680	59.680	59.680	59.680	52.397	4,125
2023-03-06	60.150	60.150	60.150	60.150	52.810	1,910
2023-03-03	59.880	60.550	59.880	60.390	53.021	126,753
2023-03-02	59.800	60.000	59.000	60.000	52.678	144,307
2023-03-01	59.760	59.760	59.760	59.760	52.468	2
2023-02-28	59.410	59.410	59.410	59.410	52.160	0
2023-02-27	58.080	59.410	58.080	59.410	52.160	117
2023-02-24	58.320	58.320	58.000	58.100	51.010	16
2023-02-23	57.400	57.400	57.400	57.400	50.396	5
2023-02-22	60.160	60.160	60.160	60.160	52.819	0
2023-02-17	60.160	60.160	60.160	60.160	52.819	0
2023-02-16	60.160	60.160	60.160	60.160	52.819	0
2023-02-15	60.160	60.160	60.160	60.160	52.819	0
2023-02-14	60.160	60.160	60.160	60.160	52.504	4
2023-02-13	60.040	60.280	60.040	60.280	52.609	35
2023-02-10	61.110	61.110	61.110	61.110	53.333	0
2023-02-09	61.110	61.110	61.110	61.110	53.333	1
2023-02-08	60.660	60.660	60.610	60.610	52.897	8,931
2023-02-07	60.790	60.820	60.790	60.820	53.080	20
2023-02-06	61.510	61.510	61.510	61.510	53.682	0
2023-02-03	61.510	61.510	61.510	61.510	53.682	13,180
2023-02-02	57.960	59.330	57.960	59.330	51.779	43
2023-02-01	58.000	58.000	57.730	57.960	50.584	25
2023-01-31	59.000	59.100	59.000	59.100	51.579	17
2023-01-30	56.450	56.670	56.340	56.510	49.318	3,100
2023-01-27	58.010	58.400	58.010	58.400	50.968	58
2023-01-26	56.450	56.450	56.450	56.450	49.266	375
2023-01-25	56.800	56.800	56.340	56.340	49.170	3,901
2023-01-24	58.030	58.410	57.480	57.650	50.313	1,100
2023-01-23	58.290	58.710	58.290	58.580	51.125	32
2023-01-20	57.600	57.600	57.600	57.600	50.270	20
2023-01-19	57.340	57.340	57.230	57.230	49.947	2,861
2023-01-18	57.400	57.400	57.400	57.400	50.095	5
2023-01-17	58.000	58.000	57.290	57.290	49.999	12
2023-01-16	58.000	58.000	58.000	58.000	50.619	0
2023-01-13	58.330	58.330	58.000	58.000	50.619	164
2023-01-12	58.150	58.250	58.150	58.250	50.837	79,306
2023-01-11	58.560	58.560	58.510	58.510	51.064	9
2023-01-10	58.790	58.790	57.970	57.970	50.593	18
2023-01-09	59.750	59.990	59.750	59.990	52.355	8,858
2023-01-06	58.320	58.320	58.320	58.320	50.898	30
2023-01-05	58.650	58.650	58.350	58.350	50.924	2
2023-01-04	59.800	60.260	59.710	59.710	52.111	4,000
2023-01-03	58.900	59.720	58.900	59.720	52.120	17
2023-01-02	57.160	57.160	57.160	57.160	49.886	0
2022-12-29	57.160	57.160	57.160	57.160	49.886	1
2022-12-28	58.180	58.180	58.010	58.100	50.706	104
2022-12-27	58.120	58.680	58.120	58.680	51.212	11,431
2022-12-26	54.090	54.090	54.090	54.090	47.206	5
2022-12-23	56.760	57.420	56.760	57.420	50.113	6
2022-12-22	57.640	57.640	56.240	56.250	49.091	18
2022-12-21	56.890	56.890	56.890	56.890	49.650	10
2022-12-20	56.890	56.890	56.890	56.890	49.650	6
2022-12-19	60.110	60.110	60.110	60.110	52.460	0

← NewerPage 16 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.