United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	39.780	41.880	39.780	41.870	38.773	195
2025-02-12	41.170	41.400	41.090	41.090	38.051	248
2025-02-11	41.500	41.500	41.020	41.350	38.292	120
2025-02-10	40.930	41.280	40.930	41.200	38.153	80
2025-02-07	40.740	40.990	40.730	40.990	37.959	1,273
2025-02-06	40.520	41.040	40.520	40.920	37.894	44,779
2025-02-05	40.720	40.810	40.310	40.780	37.764	197
2025-02-04	40.430	40.450	39.780	40.110	37.144	175
2025-02-03	41.400	41.400	40.440	40.440	37.449	790
2025-01-31	41.760	42.450	41.440	41.440	38.375	2,966
2025-01-30	47.360	47.360	40.400	41.920	38.820	14,745
2025-01-29	49.660	49.660	49.660	49.660	45.987	0
2025-01-28	50.050	50.140	49.660	49.660	45.987	544
2025-01-27	49.950	50.000	49.950	50.000	46.302	2
2025-01-24	49.370	49.370	48.950	48.950	45.330	4
2025-01-23	49.280	49.290	49.230	49.290	45.645	48,674
2025-01-22	49.080	49.360	49.080	49.200	45.561	1,016
2025-01-21	49.400	49.870	49.400	49.750	46.071	42
2025-01-20	49.550	49.720	48.720	48.720	45.117	25
2025-01-17	49.340	49.550	49.340	49.550	45.885	218
2025-01-16	48.520	49.280	48.500	49.060	45.432	49,232
2025-01-15	48.000	48.010	48.000	48.010	44.459	12
2025-01-14	47.340	47.670	47.120	47.670	44.144	56
2025-01-13	46.740	46.740	46.740	46.740	43.283	25
2025-01-10	47.760	47.760	46.820	46.820	43.357	30
2025-01-09	47.650	48.540	47.650	48.490	44.904	126
2025-01-08	48.050	48.450	48.050	48.450	44.867	52
2025-01-07	47.980	48.250	46.100	47.500	43.987	3,516
2025-01-06	48.190	48.190	47.500	47.500	43.987	21
2025-01-03	47.700	47.930	47.700	47.710	44.182	17
2025-01-02	49.050	49.050	47.390	47.390	43.885	22
2024-12-30	48.670	48.670	48.670	48.670	45.071	20
2024-12-27	48.950	49.100	48.350	48.350	44.774	39
2024-12-26	48.900	48.900	48.670	48.850	45.237	25
2024-12-23	48.480	48.480	48.150	48.450	44.867	7
2024-12-20	46.800	48.000	46.800	48.000	44.450	20
2024-12-19	48.780	48.780	46.890	47.100	43.617	33
2024-12-18	48.500	49.300	48.500	49.300	45.654	519
2024-12-17	49.320	49.320	48.420	48.420	44.839	743
2024-12-16	49.190	49.200	49.190	49.200	45.561	104
2024-12-13	48.550	48.800	48.250	48.400	44.820	37
2024-12-12	47.950	48.600	47.950	48.300	44.728	24
2024-12-11	49.900	49.900	48.100	48.100	44.543	19
2024-12-10	48.600	49.450	48.600	49.300	45.654	69
2024-12-09	47.760	48.000	47.550	48.000	44.450	21
2024-12-06	48.100	48.100	48.000	48.000	44.450	41
2024-12-05	48.200	48.230	47.550	47.900	44.357	434
2024-12-04	48.500	48.500	48.350	48.440	44.858	17,109
2024-12-03	50.150	50.150	49.070	49.150	45.515	6,005
2024-12-02	51.550	51.550	50.650	50.650	46.904	122
2024-11-29	51.000	51.540	50.460	51.100	47.321	440
2024-11-28	50.210	50.210	50.210	50.210	46.497	0
2024-11-27	49.610	50.210	49.610	50.210	46.497	382
2024-11-26	49.700	49.700	48.860	48.860	45.246	19
2024-11-25	49.050	50.250	49.050	49.700	46.024	1,283
2024-11-22	48.600	48.660	48.600	48.660	45.061	7
2024-11-21	47.940	47.940	47.600	47.600	44.080	16
2024-11-19	47.950	48.170	47.800	47.800	44.265	18
2024-11-18	47.660	48.410	47.660	48.410	44.830	28
2024-11-14	48.350	48.350	48.350	48.350	44.774	0

← NewerPage 8 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.