United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	36.190	36.400	36.190	36.360	35.976	12,591
2026-07-23	36.980	36.980	36.290	36.290	35.907	7,219
2026-07-22	36.040	36.040	36.040	36.040	35.660	0
2026-07-21	36.040	36.040	36.040	36.040	35.660	0
2026-07-20	37.600	37.600	35.840	36.040	35.660	97,817
2026-07-17	37.280	37.280	37.280	37.280	36.886	0
2026-07-16	36.820	37.310	36.400	37.280	36.886	1,060
2026-07-15	36.450	36.450	36.450	36.450	36.065	6
2026-07-14	34.730	35.740	34.730	35.740	35.363	5
2026-07-13	35.440	35.440	35.440	35.440	35.066	0
2026-07-10	35.440	35.440	35.440	35.440	35.066	0
2026-07-09	35.530	35.530	35.440	35.440	35.066	4
2026-07-08	36.380	36.380	35.130	35.430	35.056	22
2026-07-07	35.540	36.010	35.400	36.010	35.630	12
2026-07-06	35.350	35.350	35.350	35.350	34.977	0
2026-07-03	35.350	35.350	35.350	35.350	34.977	28
2026-07-02	36.000	36.000	35.640	35.640	35.264	4
2026-07-01	34.020	35.930	34.020	35.790	35.412	28
2026-06-30	34.720	34.720	34.720	34.720	34.353	3
2026-06-29	35.340	35.340	35.340	35.340	34.967	0
2026-06-26	35.340	35.340	35.340	35.340	34.967	0
2026-06-25	34.290	35.340	34.290	35.340	34.967	86
2026-06-24	34.260	34.260	34.200	34.200	33.839	1,282
2026-06-23	34.650	34.650	34.650	34.650	34.284	0
2026-06-22	34.650	34.650	34.650	34.650	34.284	3
2026-06-19	34.650	34.650	34.650	34.650	34.284	0
2026-06-18	34.550	34.650	34.550	34.650	34.284	4
2026-06-17	34.530	34.530	34.530	34.530	34.165	0
2026-06-16	34.530	34.530	34.530	34.530	34.165	0
2026-06-15	34.400	34.530	34.400	34.530	34.165	570
2026-06-12	35.030	35.030	35.030	35.030	34.660	1
2026-06-11	33.610	33.610	33.610	33.610	33.255	2,000
2026-06-10	35.270	35.270	33.390	33.390	33.037	109
2026-06-09	35.290	35.290	34.690	34.690	34.324	198
2026-06-08	35.190	35.190	35.190	35.190	34.818	2
2026-06-05	35.250	35.250	34.990	34.990	34.621	12
2026-06-03	34.630	34.630	34.630	34.630	34.264	2
2026-06-02	34.090	34.560	33.940	34.470	34.106	877
2026-06-01	33.130	34.440	33.130	34.440	34.076	10
2026-05-29	33.900	33.900	33.350	33.810	33.453	484
2026-05-28	32.910	33.630	32.890	33.560	33.206	1,536
2026-05-27	32.700	32.700	32.700	32.700	32.355	1,000
2026-05-26	31.690	31.690	31.690	31.690	31.355	4
2026-05-25	31.240	31.240	31.240	31.240	30.910	8
2026-05-22	31.200	31.550	31.200	31.540	31.207	1,007
2026-05-21	30.930	30.930	30.930	30.930	30.603	0
2026-05-20	30.660	30.930	30.660	30.930	30.603	347
2026-05-19	30.100	30.560	30.100	30.540	30.218	422
2026-05-18	30.670	30.670	29.880	30.040	29.723	394
2026-05-15	29.980	30.720	29.980	30.650	30.326	37
2026-05-14	30.920	32.810	30.600	30.600	30.277	313
2026-05-13	30.350	30.880	30.350	30.880	30.202	238
2026-05-12	30.330	30.330	29.800	30.140	29.479	24
2026-05-11	30.570	30.760	30.570	30.760	30.085	217
2026-05-08	30.770	30.920	30.740	30.920	30.242	938
2026-05-07	30.780	30.950	30.640	30.790	30.114	734
2026-05-06	30.510	30.800	30.510	30.800	30.124	125
2026-05-05	29.900	30.180	29.850	30.180	29.518	452
2026-05-04	32.220	32.220	29.890	29.890	29.234	3,314
2026-04-30	32.740	33.710	32.740	33.710	32.970	4,234

← NewerPage 2 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.