United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	29.160	29.470	29.020	29.430	27.824	4,935
2025-08-07	29.170	29.930	29.170	29.370	27.768	1,627
2025-08-06	29.190	29.550	29.190	29.550	27.938	18,113
2025-08-05	29.540	29.950	29.360	29.640	28.023	4,120
2025-08-04	29.480	29.480	29.240	29.240	27.645	439
2025-08-01	30.010	30.010	29.280	29.280	27.683	114
2025-07-31	30.800	30.800	30.020	30.090	28.448	1,594
2025-07-30	31.800	31.800	30.430	30.430	28.770	16,953
2025-07-29	34.640	34.640	31.650	31.650	29.923	21,772
2025-07-28	35.940	35.940	35.400	35.400	33.469	156
2025-07-25	36.140	36.200	36.140	36.200	34.225	6
2025-07-24	35.760	35.760	35.760	35.760	33.809	3
2025-07-23	35.680	35.900	35.680	35.900	33.941	88
2025-07-22	34.710	35.160	34.710	35.160	33.242	11
2025-07-21	34.290	34.290	34.290	34.290	32.419	0
2025-07-18	34.290	34.290	34.290	34.290	32.419	1
2025-07-17	34.290	34.290	34.290	34.290	32.419	40
2025-07-16	34.590	34.780	34.540	34.780	32.882	157
2025-07-15	35.310	35.310	34.680	34.680	32.788	1,546
2025-07-14	35.000	35.100	34.940	34.960	33.053	83
2025-07-11	35.390	35.390	35.120	35.120	33.204	45
2025-07-10	35.330	36.000	35.330	35.600	33.658	50
2025-07-09	35.200	35.200	35.100	35.100	33.185	98
2025-07-08	34.830	35.110	34.830	34.950	33.043	19
2025-07-07	35.240	35.310	34.480	34.480	32.599	13
2025-07-04	35.450	35.450	34.900	34.900	32.996	25
2025-07-03	36.150	36.150	35.300	35.300	33.374	3,860
2025-07-02	35.720	35.720	35.720	35.720	33.771	1
2025-07-01	35.720	35.990	35.580	35.580	33.639	56
2025-06-30	34.620	34.620	34.410	34.410	32.533	2
2025-06-27	34.630	34.630	34.620	34.620	32.731	20
2025-06-26	34.750	34.750	34.750	34.750	32.854	1
2025-06-25	34.550	34.550	34.500	34.500	32.618	101
2025-06-24	34.850	34.850	34.650	34.800	32.901	115
2025-06-23	34.260	34.530	34.110	34.530	32.646	12
2025-06-20	34.100	34.250	34.100	34.250	32.381	4
2025-06-18	34.260	34.260	34.100	34.230	32.362	65
2025-06-17	34.400	34.400	34.200	34.330	32.457	58
2025-06-16	34.650	34.720	34.650	34.720	32.826	7
2025-06-13	34.920	34.950	34.920	34.950	33.043	131
2025-06-12	34.970	34.980	34.800	34.980	33.072	951
2025-06-11	35.960	35.960	35.450	35.450	33.516	54
2025-06-10	34.650	35.600	34.650	35.600	33.658	55
2025-06-09	34.260	34.700	34.260	34.620	32.731	59
2025-06-06	34.450	34.470	34.080	34.080	32.221	152
2025-06-05	35.220	35.220	33.960	33.960	32.107	32
2025-06-04	34.550	34.910	34.550	34.870	32.968	4
2025-06-03	34.550	34.550	34.550	34.550	32.665	0
2025-06-02	34.110	34.690	34.110	34.550	32.665	79
2025-05-30	34.750	34.750	34.750	34.750	32.854	0
2025-05-29	34.650	34.810	34.550	34.750	32.854	66
2025-05-28	34.550	34.550	34.550	34.550	32.665	8
2025-05-27	33.990	34.490	33.990	34.490	32.608	21
2025-05-26	35.540	35.540	34.090	34.090	32.230	25
2025-05-23	34.110	34.110	33.560	33.560	31.729	61,204
2025-05-22	33.700	34.200	33.560	34.180	32.315	23,467
2025-05-21	34.110	34.110	33.940	33.990	32.136	90
2025-05-20	34.480	34.960	34.480	34.960	33.053	34
2025-05-19	35.280	35.280	34.980	35.020	33.109	41
2025-05-16	35.750	35.750	35.720	35.720	33.771	5,040

← NewerPage 6 of 21 · 1,253 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.