United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	49.000	49.320	46.700	48.350	44.774	323
2024-11-12	47.590	47.590	47.340	47.340	43.454	23
2024-11-11	48.360	48.360	47.650	47.650	43.739	33
2024-11-08	47.000	47.960	47.000	47.790	43.867	13
2024-11-07	47.340	47.340	47.340	47.340	43.454	0
2024-11-06	48.550	48.550	47.340	47.340	43.454	126
2024-11-05	48.150	48.150	48.150	48.150	44.198	1
2024-11-04	47.850	47.850	47.850	47.850	43.922	1
2024-11-01	49.020	49.060	49.020	49.060	45.033	4
2024-10-31	48.510	48.600	48.510	48.550	44.565	3
2024-10-30	48.750	48.750	48.500	48.500	44.519	61
2024-10-29	47.350	48.850	47.350	48.300	44.335	145
2024-10-28	49.320	49.320	48.220	48.220	44.262	34
2024-10-25	49.400	49.400	49.300	49.300	45.253	1,003
2024-10-24	51.250	52.100	48.950	48.950	44.932	2,975
2024-10-23	46.800	46.800	46.800	46.800	42.959	60
2024-10-22	46.600	46.930	46.600	46.930	43.078	26
2024-10-21	48.720	48.720	46.920	46.920	43.069	29
2024-10-18	48.000	48.350	47.750	48.300	44.335	107
2024-10-17	48.040	48.050	48.040	48.050	44.106	3
2024-10-16	48.200	48.300	48.000	48.140	44.189	53
2024-10-15	47.360	48.110	47.360	48.000	44.060	102
2024-10-14	47.250	47.360	47.230	47.360	43.473	2,701
2024-10-11	46.600	47.360	46.600	47.200	43.326	57
2024-10-10	46.450	46.450	46.450	46.450	42.637	1
2024-10-09	46.650	46.650	46.570	46.600	42.775	2,710
2024-10-08	45.130	45.250	45.130	45.250	41.536	2
2024-10-07	44.600	44.920	44.600	44.920	41.233	38
2024-10-04	44.680	44.680	44.560	44.680	41.013	20
2024-10-03	44.550	44.550	44.550	44.550	40.893	1
2024-10-02	45.300	45.300	45.300	45.300	41.582	0
2024-10-01	46.400	46.400	45.300	45.300	41.582	53
2024-09-30	46.060	46.530	46.060	46.360	42.555	91
2024-09-27	45.780	46.100	45.780	45.890	42.123	307
2024-09-26	45.460	45.460	45.260	45.260	41.545	31
2024-09-25	44.020	44.020	44.020	44.020	40.407	0
2024-09-24	43.920	44.020	43.920	44.020	40.407	17
2024-09-23	44.280	44.280	44.280	44.280	40.645	0
2024-09-20	43.510	44.280	43.510	44.280	40.645	25
2024-09-19	45.450	45.450	44.920	44.920	41.233	28
2024-09-18	45.040	45.040	45.040	45.040	41.343	8
2024-09-17	45.040	45.040	45.040	45.040	41.343	1
2024-09-16	44.450	44.450	44.170	44.170	40.544	2,184
2024-09-13	44.200	44.200	43.680	44.200	40.572	706
2024-09-12	45.500	45.630	45.290	45.370	41.646	140
2024-09-11	45.550	45.550	44.720	44.720	41.049	24
2024-09-10	45.460	45.500	45.460	45.500	41.765	17
2024-09-09	45.260	45.260	45.120	45.120	41.416	6
2024-09-06	44.430	44.730	44.430	44.730	41.058	2
2024-09-05	45.180	45.180	44.400	44.400	40.756	14
2024-09-04	44.950	45.550	44.950	45.150	41.444	80
2024-09-03	44.000	44.000	44.000	44.000	40.388	2
2024-09-02	44.810	44.810	44.810	44.810	41.132	0
2024-08-30	44.810	44.810	44.810	44.810	41.132	1
2024-08-29	44.480	44.920	44.480	44.920	41.233	364
2024-08-28	43.990	44.270	43.990	44.270	40.636	2,502
2024-08-27	44.480	44.480	43.990	44.040	40.425	104
2024-08-26	44.090	44.480	44.050	44.480	40.829	6
2024-08-23	44.320	44.330	44.040	44.040	40.425	83
2024-08-22	43.920	44.360	43.900	44.360	40.719	202

← NewerPage 9 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.