United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	31.830	32.490	31.830	32.490	31.109	725
2025-10-30	32.720	33.000	32.580	32.720	31.330	6,307
2025-10-29	32.250	32.670	32.140	32.470	31.090	404
2025-10-28	33.680	33.750	32.050	32.280	30.908	60,237
2025-10-27	29.800	29.920	29.670	29.920	28.649	317
2025-10-24	29.280	29.280	29.280	29.280	28.036	0
2025-10-23	29.470	29.590	29.270	29.280	28.036	1,232
2025-10-22	29.420	29.630	29.370	29.370	28.122	2,814
2025-10-21	29.490	29.680	29.490	29.550	28.294	23
2025-10-20	29.490	29.490	29.130	29.190	27.950	1,017
2025-10-17	29.030	29.260	28.980	29.190	27.950	1,363
2025-10-16	28.990	29.120	28.990	29.110	27.873	929
2025-10-15	28.620	28.620	28.620	28.620	27.404	300
2025-10-14	28.560	28.760	28.560	28.760	27.538	320
2025-10-13	28.650	28.650	28.280	28.280	27.078	1,401
2025-10-10	28.660	28.800	28.420	28.420	27.212	1,524
2025-10-09	29.060	29.060	28.530	28.530	27.318	157
2025-10-08	29.210	29.210	28.630	29.060	27.825	1,647
2025-10-07	28.900	29.100	28.900	28.920	27.691	880
2025-10-06	29.210	29.210	28.590	28.620	27.404	1,188
2025-10-03	28.670	29.200	28.670	28.930	27.701	5,594
2025-10-02	28.100	29.010	28.090	28.840	27.614	4,410
2025-10-01	27.720	28.200	27.690	28.050	26.858	276
2025-09-30	28.000	28.000	27.510	27.690	26.513	1,204
2025-09-29	27.740	28.090	27.740	28.090	26.896	116
2025-09-26	27.630	27.900	27.630	27.900	26.714	2,012
2025-09-25	27.890	27.890	27.630	27.740	26.561	1,024
2025-09-24	28.080	28.080	27.890	27.890	26.705	100
2025-09-23	28.140	28.820	27.810	28.820	27.595	606
2025-09-22	28.000	28.210	27.810	28.140	26.944	13,142
2025-09-19	28.500	28.500	27.960	28.000	26.810	365
2025-09-18	28.110	28.270	27.930	28.270	27.069	24
2025-09-17	28.410	28.410	27.850	27.850	26.666	24
2025-09-16	27.990	28.250	27.990	28.250	27.049	37
2025-09-15	28.300	28.300	27.960	27.990	26.801	1,358
2025-09-12	28.410	28.410	28.250	28.290	27.088	261
2025-09-11	28.080	28.520	27.630	28.520	27.308	1,609
2025-09-10	28.720	28.770	28.290	28.380	27.174	1,694
2025-09-09	28.850	28.850	28.530	28.530	27.318	140
2025-09-08	28.890	28.890	28.260	28.560	27.346	928
2025-09-05	28.700	28.860	28.500	28.620	27.404	278
2025-09-04	29.480	29.480	28.620	28.700	27.480	3,370
2025-09-03	29.410	29.410	28.950	29.000	27.768	3,469
2025-09-02	29.930	29.930	29.010	29.110	27.873	1,488
2025-09-01	30.000	30.300	29.250	30.050	28.773	12
2025-08-29	29.700	29.850	29.640	29.710	28.447	1,329
2025-08-28	29.550	29.550	29.310	29.490	28.237	10,909
2025-08-27	29.680	29.960	29.600	29.750	28.486	4,864
2025-08-26	29.630	29.740	29.600	29.680	28.419	4,307
2025-08-25	29.950	29.950	29.600	29.620	28.361	5,080
2025-08-22	29.510	30.240	29.500	30.040	28.763	5,486
2025-08-21	29.560	29.730	29.400	29.400	28.151	33
2025-08-20	30.230	30.230	29.710	29.760	28.495	48
2025-08-19	30.010	30.240	29.820	30.000	28.725	458
2025-08-18	29.600	29.600	29.220	29.260	28.017	1,546
2025-08-15	29.830	30.010	29.600	29.600	28.342	32
2025-08-14	29.700	30.080	29.350	29.800	28.534	1,720
2025-08-13	29.670	29.730	29.310	29.700	28.080	423
2025-08-12	29.280	29.680	29.280	29.430	27.824	230
2025-08-11	29.550	29.550	29.340	29.400	27.796	54

← NewerPage 5 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.