United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	30.860	30.860	30.730	30.730	30.730	232
2026-10-16	31.410	31.530	31.410	31.530	31.530	798
2026-10-15	30.100	31.200	30.100	31.020	31.020	236
2026-10-14	29.790	29.870	29.790	29.870	29.870	139
2026-10-13	29.670	29.760	29.670	29.760	29.760	108
2026-10-09	29.550	29.550	29.460	29.460	29.460	1,756
2026-10-08	29.010	29.730	28.990	29.670	29.670	1,701
2026-10-07	33.000	33.000	28.950	29.000	29.000	3,816
2026-10-06	28.710	33.000	28.710	33.000	33.000	2,735
2026-10-05	30.230	30.230	28.710	29.180	29.180	100
2026-10-02	30.990	31.530	30.310	31.530	31.530	39
2026-10-01	30.720	30.760	30.680	30.680	30.680	43
2026-09-30	30.490	33.260	30.200	33.260	33.260	43
2026-09-29	31.090	31.090	30.690	30.690	30.690	3
2026-09-28	30.760	30.780	30.760	30.780	30.780	8
2026-09-25	30.100	30.100	30.100	30.100	30.100	1
2026-09-24	30.250	30.250	29.800	29.800	29.800	172
2026-09-23	30.630	31.130	30.630	31.010	31.010	156
2026-09-22	30.800	30.800	30.550	30.570	30.570	21
2026-09-21	31.390	31.390	30.260	30.340	30.340	55
2026-09-18	32.780	32.780	31.870	31.910	31.910	6
2026-09-17	32.340	32.430	32.310	32.310	32.310	3,878
2026-09-16	33.030	33.030	33.030	33.030	33.030	4
2026-09-15	33.240	33.240	32.850	33.030	33.030	66
2026-09-14	32.850	32.910	32.720	32.910	32.910	547
2026-09-11	32.050	32.050	32.010	32.010	32.010	22,490
2026-09-10	32.070	32.070	31.900	31.900	31.900	4
2026-09-09	32.440	32.440	31.750	31.750	31.750	6,434
2026-09-08	32.630	32.630	32.110	32.110	32.110	503
2026-09-07	32.850	32.850	32.850	32.850	32.850	0
2026-09-04	32.940	32.940	32.850	32.850	32.850	31
2026-09-03	32.910	32.910	32.910	32.910	32.910	5
2026-09-02	32.880	33.000	32.880	32.910	32.910	45
2026-09-01	33.240	33.240	32.880	32.880	32.880	31
2026-08-31	33.750	33.750	33.720	33.750	33.750	39
2026-08-28	34.390	34.390	34.390	34.390	34.390	1
2026-08-27	33.870	34.340	33.870	34.200	34.200	2,111
2026-08-26	34.200	34.520	34.080	34.520	34.520	99
2026-08-25	33.540	33.900	33.540	33.900	33.900	1,100
2026-08-24	33.160	33.160	32.900	32.900	32.900	558
2026-08-21	32.910	32.920	32.840	32.840	32.840	456
2026-08-20	33.120	33.200	33.120	33.200	33.200	239
2026-08-19	33.500	33.500	33.090	33.120	33.120	90
2026-08-18	33.280	33.280	33.130	33.240	33.240	6
2026-08-17	33.100	33.250	33.060	33.060	33.060	110
2026-08-14	31.450	31.450	31.450	31.450	31.450	0
2026-08-13	32.910	34.230	31.450	31.450	31.083	282
2026-08-12	33.600	33.740	33.590	33.590	33.198	283
2026-08-11	33.680	33.680	33.600	33.600	33.245	43
2026-08-10	33.030	33.440	33.030	33.440	33.087	238
2026-08-07	33.180	33.330	33.180	33.330	32.978	35
2026-08-06	34.680	34.680	34.680	34.680	34.314	0
2026-08-05	34.360	34.680	34.360	34.680	34.314	19
2026-08-04	33.250	34.900	33.250	34.900	34.532	293
2026-08-03	33.360	33.930	33.360	33.930	33.572	219
2026-07-31	32.750	32.750	32.750	32.750	32.404	0
2026-07-30	32.620	32.820	32.620	32.750	32.404	31
2026-07-29	34.110	37.000	33.580	37.000	36.609	26
2026-07-28	34.920	34.960	33.750	33.770	33.413	3,617
2026-07-27	36.330	36.330	36.080	36.160	35.778	16

Page 1 of 5 · 249 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.