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
2022-12-193,447.353,447.353,447.353,447.352,825.370
2022-12-163,447.353,447.353,447.353,447.352,825.370
2022-12-153,447.353,447.353,447.353,447.352,825.370
2022-12-143,447.353,447.353,447.353,447.352,825.370
2022-12-133,447.353,447.353,447.353,447.352,825.370
2022-12-093,447.353,447.353,447.353,447.352,825.370
2022-12-083,447.353,447.353,447.353,447.352,825.370
2022-12-073,447.353,447.353,447.353,447.352,825.370
2022-12-063,447.353,447.353,447.353,447.352,825.37100
2022-12-053,668.253,668.253,668.253,668.253,006.410
2022-12-023,668.253,668.253,668.253,668.253,006.4127
2022-12-013,545.003,545.003,545.003,545.002,905.400
2022-11-303,545.003,545.003,545.003,545.002,905.400
2022-11-293,545.003,545.003,545.003,545.002,905.4022
2022-11-283,475.003,475.003,475.003,475.002,848.0314
2022-11-253,528.883,528.883,528.883,528.882,892.190
2022-11-243,528.883,528.883,528.883,528.882,892.190
2022-11-233,528.883,528.883,528.883,528.882,892.190
2022-11-223,528.883,528.883,528.883,528.882,892.19275
2022-11-183,406.503,406.503,406.503,406.502,791.890
2022-11-173,451.003,451.003,406.503,406.502,791.8927
2022-11-163,451.003,451.003,451.003,451.002,828.360
2022-11-153,451.003,451.003,451.003,451.002,828.360
2022-11-143,451.003,451.003,451.003,451.002,828.360
2022-11-113,451.003,451.003,451.003,451.002,828.36266
2022-11-103,275.503,275.503,275.503,275.502,684.520
2022-11-093,275.503,275.503,275.503,275.502,660.40115
2022-11-083,210.003,210.003,210.003,210.002,607.200
2022-11-073,210.003,210.003,210.003,210.002,607.200
2022-11-043,210.003,210.003,210.003,210.002,607.200
2022-11-033,210.003,210.003,210.003,210.002,607.208
2022-11-013,335.003,335.003,335.003,335.002,708.730
2022-10-313,335.003,335.003,335.003,335.002,708.730
2022-10-283,335.003,335.003,335.003,335.002,708.730
2022-10-273,335.003,335.003,335.003,335.002,708.730
2022-10-263,335.003,335.003,335.003,335.002,708.730
2022-10-253,431.693,431.693,335.003,335.002,708.73154
2022-10-243,330.003,330.003,330.003,330.002,704.670
2022-10-213,330.003,330.003,330.003,330.002,704.670
2022-10-203,330.003,330.003,330.003,330.002,704.670
2022-10-193,330.003,330.003,330.003,330.002,704.670
2022-10-183,330.003,330.003,330.003,330.002,704.6747
2022-10-173,258.503,258.503,258.503,258.502,646.590
2022-10-143,258.503,258.503,258.503,258.502,646.5936
2022-10-133,189.003,268.403,189.003,268.402,654.63112
2022-10-123,189.993,189.993,189.993,189.992,590.9549
2022-10-113,198.003,198.003,198.003,198.002,597.459
2022-10-103,372.003,372.003,372.003,372.002,738.780
2022-10-073,372.003,372.003,372.003,372.002,738.780
2022-10-063,372.003,372.003,372.003,372.002,738.780
2022-10-053,372.003,372.003,372.003,372.002,738.780
2022-10-043,372.003,372.003,372.003,372.002,738.780
2022-10-033,372.003,372.003,372.003,372.002,738.780
2022-09-303,372.003,372.003,372.003,372.002,738.780
2022-09-293,372.003,372.003,372.003,372.002,738.780
2022-09-283,372.003,372.003,372.003,372.002,738.7864
2022-09-273,294.923,294.923,294.923,294.922,676.170
2022-09-263,294.923,294.923,294.923,294.922,676.170
2022-09-233,370.003,370.003,294.923,294.922,676.17110
2022-09-223,370.003,370.003,370.003,370.002,737.1516
← NewerPage 17 of 21 · 1,258 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.