Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← UPS.MX stock page

United Parcel Service Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-192,430.002,557.992,425.002,557.992,257.2879
2024-08-162,409.612,426.002,405.002,405.002,095.2762
2024-08-152,400.002,410.002,400.002,406.002,096.14228
2024-08-142,400.002,400.002,393.002,400.002,090.9157
2024-08-132,385.012,385.012,385.012,385.012,077.850
2024-08-122,385.012,385.012,385.012,385.012,077.850
2024-08-092,380.002,385.012,380.002,385.012,077.8547
2024-08-082,471.002,471.002,471.002,471.002,152.770
2024-08-072,470.002,471.012,470.002,471.002,152.7735
2024-08-062,450.002,450.002,450.002,450.002,134.4782
2024-08-052,450.012,450.012,437.742,437.742,123.7930
2024-08-022,430.412,455.002,430.412,455.002,138.83128
2024-08-012,415.002,415.002,415.002,415.002,103.980
2024-07-312,415.002,415.002,415.002,415.002,103.989
2024-07-302,415.002,415.002,415.002,415.002,103.98330
2024-07-292,381.002,392.902,381.002,391.682,083.6646
2024-07-262,381.002,381.002,381.002,381.002,074.36201
2024-07-252,360.002,370.002,340.002,370.002,064.77507
2024-07-242,307.952,367.002,297.002,356.002,052.581,028
2024-07-232,345.002,358.002,267.892,307.952,010.7211,904
2024-07-222,620.002,620.002,620.002,620.002,282.580
2024-07-192,620.002,620.002,620.002,620.002,282.5873
2024-07-182,610.002,610.002,610.002,610.002,273.8722
2024-07-172,610.002,610.002,610.002,610.002,273.8784
2024-07-162,603.002,603.002,576.332,590.002,256.44202
2024-07-152,413.402,413.402,413.402,413.402,102.590
2024-07-122,413.402,413.402,413.402,413.402,102.590
2024-07-112,413.402,413.402,413.402,413.402,102.590
2024-07-102,464.992,464.992,405.002,413.402,102.597,755
2024-07-092,490.492,490.492,490.492,490.492,169.757
2024-07-082,481.002,481.002,481.002,481.002,161.4814
2024-07-052,475.002,475.002,475.002,475.002,156.250
2024-07-042,475.002,475.002,475.002,475.002,156.250
2024-07-032,475.002,475.002,475.002,475.002,156.2524
2024-07-022,450.002,450.002,450.002,450.002,134.470
2024-07-012,450.002,450.002,450.002,450.002,134.470
2024-06-282,450.002,450.002,450.002,450.002,134.470
2024-06-272,450.002,450.002,450.002,450.002,134.470
2024-06-262,450.002,450.002,450.002,450.002,134.470
2024-06-252,450.002,450.002,450.002,450.002,134.4750
2024-06-242,480.002,480.002,480.002,480.002,160.610
2024-06-212,480.002,480.002,480.002,480.002,160.610
2024-06-202,480.002,480.002,480.002,480.002,160.6121
2024-06-192,480.002,480.002,480.002,480.002,160.610
2024-06-182,520.002,520.002,480.002,480.002,160.61105
2024-06-172,524.002,524.002,524.002,524.002,198.94100
2024-06-142,500.002,500.002,500.002,500.002,178.030
2024-06-132,524.002,524.002,500.002,500.002,178.0342
2024-06-122,524.002,524.002,524.002,524.002,198.940
2024-06-112,524.002,524.002,524.002,524.002,198.940
2024-06-102,524.002,524.002,524.002,524.002,198.940
2024-06-072,500.002,524.002,500.002,524.002,198.94176
2024-06-062,380.002,380.002,380.002,380.002,073.495
2024-06-052,300.002,300.002,300.002,300.002,003.790
2024-06-042,300.002,300.002,300.002,300.002,003.790
2024-06-032,300.002,300.002,300.002,300.002,003.790
2024-05-312,300.002,300.002,300.002,300.002,003.790
2024-05-302,300.002,300.002,300.002,300.002,003.790
2024-05-292,300.002,300.002,300.002,300.002,003.7939
2024-05-282,340.002,340.002,300.002,300.002,003.7975
← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-1727.9308 MXN
2026-05-1828.3859 MXN
2026-02-1728.2244 MXN
2025-11-1430.0284 MXN
2025-08-1830.8804 MXN
2025-05-1931.8086 MXN
2025-02-1833.2067 MXN
2024-11-1932.9529 MXN
2024-08-1930.6081 MXN
2024-05-1027.3033 MXN
2024-02-1627.8164 MXN
2023-11-1028.8085 MXN
2023-08-1127.4930 MXN
2023-05-1228.5379 MXN
2023-02-1729.9417 MXN
2022-11-1029.4337 MXN
2022-08-1230.2484 MXN
2022-05-1330.6804 MXN
2022-02-1830.8704 MXN
2021-11-1921.2568 MXN
2021-08-2020.8136 MXN
2021-05-2120.3414 MXN
2021-02-1920.8465 MXN
2020-11-1220.7108 MXN
2020-08-2122.2326 MXN
2020-05-2223.0432 MXN
2020-02-2419.3190 MXN
2019-11-150.9600 MXN
2019-08-160.9600 MXN
2019-05-170.9600 MXN
2019-02-250.9600 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.