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
2023-11-292,558.922,558.922,558.922,558.922,180.460
2023-11-282,558.922,558.922,558.922,558.922,180.46201
2023-11-272,572.112,572.112,572.112,572.112,191.70116
2023-11-242,579.002,579.002,579.002,579.002,197.570
2023-11-232,579.002,579.002,579.002,579.002,197.570
2023-11-222,590.372,590.372,579.002,579.002,197.57365
2023-11-212,556.232,556.232,556.232,556.232,178.17225
2023-11-172,531.002,531.002,531.002,531.002,156.670
2023-11-162,531.002,531.002,531.002,531.002,156.6740
2023-11-152,531.752,558.232,531.752,558.232,179.88216
2023-11-142,480.002,480.002,480.002,480.002,113.220
2023-11-132,480.002,480.002,480.002,480.002,113.220
2023-11-102,480.002,480.002,480.002,480.002,113.220
2023-11-092,480.002,480.002,480.002,480.002,088.670
2023-11-082,511.952,511.952,480.002,480.002,088.6725
2023-11-072,479.002,479.402,479.002,479.402,088.16516
2023-11-062,532.002,532.002,532.002,532.002,132.460
2023-11-032,532.002,532.002,532.002,532.002,132.460
2023-11-012,532.002,532.002,532.002,532.002,132.460
2023-10-312,531.002,532.002,531.002,532.002,132.4615
2023-10-302,425.122,509.702,425.122,509.702,113.68787
2023-10-272,543.152,543.152,435.002,438.002,053.30206
2023-10-262,525.002,543.152,525.002,543.152,141.85144
2023-10-252,679.002,700.002,679.002,700.002,273.95141
2023-10-242,799.992,799.992,799.992,799.992,358.166
2023-10-232,799.992,799.992,799.992,799.992,358.160
2023-10-202,799.992,799.992,799.992,799.992,358.160
2023-10-192,799.992,799.992,799.992,799.992,358.1627
2023-10-182,829.012,829.012,825.002,825.002,379.2321
2023-10-172,797.262,797.262,797.262,797.262,355.870
2023-10-162,797.262,797.262,797.262,797.262,355.870
2023-10-132,797.262,797.262,797.262,797.262,355.8721
2023-10-122,804.752,804.752,804.752,804.752,362.170
2023-10-112,804.752,804.752,804.752,804.752,362.170
2023-10-102,804.752,804.752,804.752,804.752,362.17101
2023-10-092,715.002,715.002,715.002,715.002,286.590
2023-10-062,715.002,715.002,715.002,715.002,286.590
2023-10-052,715.002,715.002,715.002,715.002,286.590
2023-10-042,715.002,715.002,715.002,715.002,286.590
2023-10-032,715.002,715.002,715.002,715.002,286.590
2023-10-022,715.002,715.002,715.002,715.002,286.5917
2023-09-292,725.902,725.902,707.002,707.002,279.8536
2023-09-282,600.002,600.002,600.002,600.002,189.730
2023-09-272,679.502,679.952,600.002,600.002,189.731,420
2023-09-262,691.002,691.002,691.002,691.002,266.370
2023-09-252,691.002,691.002,691.002,691.002,266.370
2023-09-222,691.002,691.002,691.002,691.002,266.37103
2023-09-212,694.982,694.982,694.982,694.982,269.730
2023-09-202,706.142,706.142,690.102,694.982,269.73806
2023-09-192,702.602,702.602,702.602,702.602,276.14320
2023-09-182,715.952,715.952,715.952,715.952,287.390
2023-09-152,715.952,715.952,715.952,715.952,287.390
2023-09-142,715.952,715.952,715.952,715.952,287.390
2023-09-132,715.952,715.952,715.952,715.952,287.390
2023-09-122,720.582,720.582,715.952,715.952,287.39200
2023-09-112,841.482,841.482,841.482,841.482,393.1121
2023-09-082,841.482,841.482,841.482,841.482,393.110
2023-09-072,841.482,841.482,841.482,841.482,393.110
2023-09-062,846.832,846.832,841.002,841.482,393.11778
2023-09-052,881.002,881.002,881.002,881.002,426.390
← NewerPage 13 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.