United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	33.920	34.440	33.920	34.440	33.363	28
2026-01-28	34.400	34.400	33.770	33.770	32.714	168
2026-01-27	35.800	36.290	35.040	35.880	34.758	7,922
2026-01-26	35.360	35.360	35.360	35.360	34.255	60
2026-01-23	36.070	36.070	35.800	35.800	34.681	19
2026-01-22	36.290	36.430	34.420	34.420	33.344	13
2026-01-21	35.750	36.010	35.750	36.010	34.884	13
2026-01-20	35.890	35.890	35.720	35.720	34.603	688
2026-01-19	37.070	37.070	37.070	37.070	35.911	1
2026-01-16	36.370	36.560	36.370	36.560	35.417	101
2026-01-15	36.280	36.560	36.280	36.560	35.417	19,283
2026-01-14	35.610	35.610	35.610	35.610	34.497	5
2026-01-13	36.320	36.320	35.860	35.860	34.739	370
2026-01-12	36.570	36.570	36.080	36.320	35.185	9,829
2026-01-09	36.310	36.310	36.060	36.200	35.068	123
2026-01-08	35.840	36.390	35.270	36.000	34.875	4,194
2026-01-07	35.750	35.750	35.330	35.480	34.371	486
2026-01-06	34.370	35.370	34.320	35.370	34.264	453
2026-01-05	34.100	34.470	34.100	34.380	33.305	285
2026-01-02	33.550	33.930	33.550	33.630	32.579	68
2025-12-30	34.380	34.470	34.240	34.240	33.170	17
2025-12-29	35.210	35.210	34.860	34.890	33.799	932
2025-12-26	35.060	35.060	34.680	34.860	33.770	16
2025-12-23	35.430	35.430	34.710	34.710	33.625	204
2025-12-22	35.700	35.700	35.030	35.070	33.974	682
2025-12-19	35.070	35.340	34.660	35.340	34.235	6,886
2025-12-18	35.000	35.170	35.000	35.170	34.071	70
2025-12-17	34.460	34.850	34.430	34.850	33.761	160
2025-12-16	34.050	34.150	33.980	34.000	32.937	424
2025-12-15	33.900	34.110	33.800	33.800	32.743	843
2025-12-12	34.140	34.170	33.900	33.900	32.840	22,408
2025-12-11	33.950	34.260	33.950	34.140	33.073	11,737
2025-12-10	33.120	34.030	33.120	34.030	32.966	6,471
2025-12-09	33.030	33.100	33.000	33.000	31.968	4,395
2025-12-08	32.390	32.800	32.090	32.490	31.474	1,490
2025-12-05	32.580	32.580	32.420	32.430	31.416	33,701
2025-12-04	32.800	32.800	31.600	31.600	30.612	640
2025-12-03	31.710	32.500	31.710	32.500	31.484	654
2025-12-02	31.930	31.930	31.850	31.850	30.854	20
2025-12-01	31.800	32.230	31.800	32.230	31.222	1,438
2025-11-28	31.950	32.130	31.910	31.910	30.912	110
2025-11-27	30.490	31.650	28.970	31.650	30.661	162
2025-11-26	31.940	31.940	31.480	31.770	30.777	3,811
2025-11-25	31.620	32.150	31.350	31.940	30.942	29
2025-11-24	31.560	31.810	31.560	31.810	30.816	201
2025-11-21	30.960	32.190	30.960	32.190	31.184	1,377
2025-11-19	31.160	31.270	31.150	31.170	30.196	7,542
2025-11-18	31.240	31.250	30.940	30.940	29.973	47
2025-11-17	31.230	31.550	31.230	31.350	30.370	653
2025-11-14	31.630	31.640	30.490	30.490	29.537	80,146
2025-11-13	32.850	32.850	31.650	31.680	30.690	276
2025-11-12	31.280	31.920	31.280	31.920	30.564	52
2025-11-11	30.960	31.440	30.930	31.440	30.104	748
2025-11-10	32.270	32.270	30.610	30.920	29.606	2,893
2025-11-07	31.440	31.950	31.410	31.950	30.592	347
2025-11-06	31.720	31.720	30.900	31.190	29.865	3,367
2025-11-05	31.650	31.650	31.400	31.400	30.066	25
2025-11-04	31.350	31.650	31.320	31.650	30.305	3,707
2025-11-03	32.300	32.300	31.480	31.500	30.161	1,249
2025-10-31	31.830	32.490	31.830	32.490	31.109	725

← NewerPage 4 of 5 · 249 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.