United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	35.160	35.740	35.160	35.470	33.535	126
2025-05-14	34.820	35.030	34.820	35.030	32.752	16
2025-05-13	35.020	35.020	34.840	34.910	32.640	69
2025-05-12	35.560	36.000	35.550	35.810	33.481	9,976
2025-05-09	34.250	34.250	33.800	34.020	31.808	112
2025-05-08	33.710	34.600	33.710	34.560	32.313	63
2025-05-07	33.800	33.850	33.710	33.710	31.518	30
2025-05-06	33.900	34.000	33.510	33.510	31.331	385
2025-05-05	33.780	34.150	33.780	34.000	31.789	355
2025-05-02	34.000	34.400	34.000	34.110	31.892	416
2025-04-30	34.050	34.050	33.450	33.500	31.322	450
2025-04-29	34.120	34.320	33.930	33.930	31.724	5,161
2025-04-28	34.350	34.450	34.270	34.450	32.210	32
2025-04-25	35.150	35.150	34.570	34.570	32.322	23
2025-04-24	34.970	35.100	34.970	35.100	32.818	4
2025-04-23	35.340	35.340	34.760	34.840	32.574	409
2025-04-22	35.610	35.610	34.590	34.710	32.453	44
2025-04-17	35.120	35.250	35.120	35.250	32.958	6
2025-04-16	35.050	35.050	34.300	34.300	32.070	483
2025-04-15	36.050	36.050	35.530	35.670	33.351	16
2025-04-14	36.000	36.050	36.000	36.050	33.706	152
2025-04-11	34.980	35.610	34.980	35.610	33.294	21
2025-04-10	35.000	35.660	35.000	35.280	32.986	7,745
2025-04-09	35.560	36.000	34.830	36.000	33.659	233
2025-04-08	35.010	35.700	33.960	33.960	31.752	287
2025-04-07	36.110	36.110	35.020	35.020	32.743	7
2025-04-04	35.230	36.120	35.230	35.750	33.425	161
2025-04-03	38.510	38.510	35.230	35.230	32.939	7,068
2025-04-02	38.600	39.380	38.600	39.210	36.660	34
2025-04-01	39.160	39.160	38.600	38.600	36.090	63
2025-03-31	39.400	39.520	39.000	39.390	36.829	70
2025-03-28	40.120	40.120	39.850	39.850	37.259	89
2025-03-27	39.840	39.840	39.840	39.840	37.249	0
2025-03-26	40.000	40.000	39.840	39.840	37.249	500
2025-03-25	40.300	40.300	39.200	39.320	36.763	409
2025-03-24	41.840	41.840	41.650	41.650	38.942	102
2025-03-21	40.500	41.110	40.500	41.110	38.437	36
2025-03-20	41.890	41.890	41.570	41.570	38.867	137
2025-03-19	41.340	41.580	41.340	41.580	38.876	22
2025-03-18	42.150	42.150	42.150	42.150	39.409	2
2025-03-17	42.130	42.130	42.000	42.080	39.344	3,284
2025-03-14	41.570	41.810	41.350	41.680	38.970	4,050
2025-03-13	42.280	42.280	42.280	42.280	39.531	1
2025-03-12	42.840	42.840	41.890	41.990	39.260	677
2025-03-11	42.940	42.940	42.450	42.610	39.839	228
2025-03-10	44.070	44.520	44.070	44.450	41.560	308
2025-03-07	43.640	44.070	43.490	44.070	41.204	160
2025-03-06	43.030	43.030	42.770	42.950	40.157	16,403
2025-03-05	42.770	43.020	42.770	43.020	40.223	17
2025-02-28	43.630	43.630	43.630	43.630	40.793	75
2025-02-27	42.750	43.250	42.750	42.990	40.195	6,652
2025-02-26	42.560	42.810	42.510	42.660	39.886	610
2025-02-25	42.060	42.500	42.060	42.500	39.736	21,122
2025-02-24	41.850	42.270	41.850	42.060	39.325	10,895
2025-02-21	41.750	41.750	41.240	41.600	38.895	15
2025-02-20	41.170	41.170	41.170	41.170	38.493	0
2025-02-19	40.800	41.320	40.800	41.170	38.493	26
2025-02-18	40.990	41.340	40.900	41.000	38.334	148
2025-02-17	41.120	41.120	41.120	41.120	38.446	0
2025-02-14	41.300	41.880	41.120	41.120	38.446	94

← NewerPage 7 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.