United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	32.840	32.840	32.440	32.740	32.022	184
2026-04-28	33.650	34.620	31.610	34.620	33.860	60,354
2026-04-27	33.510	33.650	33.510	33.650	32.912	904
2026-04-24	33.510	33.550	33.460	33.540	32.804	1,005
2026-04-23	33.400	33.540	33.270	33.540	32.804	80
2026-04-22	33.350	33.350	32.730	32.730	32.012	248
2026-04-20	32.880	33.400	32.880	33.400	32.667	6
2026-04-17	33.180	33.330	33.180	33.330	32.599	9
2026-04-16	32.400	32.930	32.400	32.880	32.159	17
2026-04-15	32.000	32.360	32.000	32.290	31.582	991
2026-04-14	31.750	31.920	31.750	31.920	31.220	14
2026-04-13	31.590	33.540	31.560	33.540	32.804	45
2026-04-10	32.090	32.120	32.090	32.120	31.415	7
2026-04-09	31.920	32.000	31.920	32.000	31.298	166
2026-04-08	31.970	32.130	31.840	32.000	31.298	8
2026-04-07	31.380	31.380	31.380	31.380	30.692	1
2026-04-06	31.480	31.480	31.110	31.110	30.427	339
2026-04-02	32.180	32.180	31.370	31.500	30.809	12
2026-04-01	31.380	31.860	31.380	31.860	31.161	157
2026-03-31	31.530	31.530	31.370	31.370	30.682	4
2026-03-30	32.240	32.240	32.240	32.240	31.533	0
2026-03-27	32.240	32.240	32.240	32.240	31.533	3
2026-03-26	32.160	32.260	31.900	31.920	31.220	16,972
2026-03-25	32.610	32.610	32.130	32.160	31.454	803
2026-03-24	32.730	32.730	32.340	32.370	31.660	102
2026-03-23	31.260	31.260	31.260	31.260	30.574	1
2026-03-20	32.000	32.000	31.900	31.900	31.200	18
2026-03-19	31.920	31.920	31.380	31.380	30.692	3
2026-03-18	31.560	31.840	31.420	31.620	30.926	20
2026-03-17	32.610	32.610	31.740	31.990	31.288	11
2026-03-16	32.360	32.360	32.280	32.280	31.572	5
2026-03-13	32.340	32.430	31.900	32.430	31.718	5,940
2026-03-12	31.960	32.180	31.960	32.010	31.308	13
2026-03-11	32.790	32.790	32.330	32.490	31.777	268
2026-03-10	32.400	32.730	32.400	32.610	31.895	81
2026-03-09	33.110	33.110	31.710	32.400	31.689	1,333
2026-03-06	34.440	34.440	33.330	33.330	32.599	50
2026-03-05	36.200	36.200	34.260	34.440	33.684	734
2026-03-04	37.080	37.450	36.270	36.270	35.474	18
2026-03-03	37.100	37.290	36.600	36.600	35.797	4,975
2026-03-02	37.110	37.140	36.700	36.920	36.110	1,482
2026-02-27	37.520	37.520	37.250	37.290	36.472	815
2026-02-26	37.050	37.380	37.050	37.380	36.560	3,533
2026-02-25	37.300	37.300	36.240	36.520	35.719	7,463
2026-02-24	36.380	37.330	36.380	37.330	36.511	6
2026-02-23	38.140	38.140	37.130	37.130	36.315	150
2026-02-20	38.150	38.150	37.340	37.760	36.932	9,196
2026-02-19	38.260	38.260	37.770	37.770	36.941	63
2026-02-18	38.070	38.100	38.040	38.040	37.205	12
2026-02-13	39.260	39.260	35.110	37.810	36.980	199,518
2026-02-12	39.240	39.240	39.240	39.240	38.379	0
2026-02-11	39.830	41.090	39.240	39.240	38.379	40
2026-02-10	37.360	38.730	37.360	38.470	37.267	254
2026-02-09	38.130	38.130	38.130	38.130	36.938	520
2026-02-06	38.410	38.410	38.120	38.120	36.928	201
2026-02-05	38.100	38.410	38.040	38.410	37.209	3,249
2026-02-04	37.760	38.120	37.760	38.120	36.928	39,625
2026-02-03	36.200	37.070	36.200	36.890	35.737	18
2026-02-02	34.920	36.390	34.920	36.390	35.252	1,667
2026-01-30	34.440	34.920	34.440	34.920	33.828	86

← NewerPage 3 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.