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
2022-09-213,947.003,947.003,947.003,947.003,205.800
2022-09-203,947.003,947.003,947.003,947.003,205.800
2022-09-193,947.003,947.003,947.003,947.003,205.800
2022-09-153,947.003,947.003,947.003,947.003,205.800
2022-09-143,947.003,947.003,947.003,947.003,205.800
2022-09-133,947.003,947.003,947.003,947.003,205.800
2022-09-123,947.003,947.003,947.003,947.003,205.800
2022-09-093,947.003,947.003,947.003,947.003,205.800
2022-09-083,947.003,947.003,947.003,947.003,205.800
2022-09-073,947.003,947.003,947.003,947.003,205.800
2022-09-063,947.003,947.003,947.003,947.003,205.800
2022-09-053,947.003,947.003,947.003,947.003,205.800
2022-09-023,947.003,947.003,947.003,947.003,205.800
2022-09-013,947.003,947.003,947.003,947.003,205.800
2022-08-313,947.003,947.003,947.003,947.003,205.800
2022-08-303,945.003,948.003,944.003,947.003,205.80357
2022-08-294,200.004,200.004,200.004,200.003,411.290
2022-08-264,200.004,200.004,200.004,200.003,411.290
2022-08-254,200.004,200.004,200.004,200.003,411.290
2022-08-244,200.004,200.004,200.004,200.003,411.290
2022-08-234,200.004,200.004,200.004,200.003,411.290
2022-08-224,200.004,200.004,200.004,200.003,411.290
2022-08-194,205.004,205.004,200.004,200.003,411.29484
2022-08-184,101.004,101.004,101.004,101.003,330.880
2022-08-174,101.004,101.004,101.004,101.003,330.8833
2022-08-164,120.004,120.004,120.004,120.003,346.3122
2022-08-154,032.004,032.004,032.004,032.003,274.840
2022-08-124,032.004,032.004,032.004,032.003,274.840
2022-08-114,032.004,032.004,032.004,032.003,250.270
2022-08-104,032.004,032.004,032.004,032.003,250.2728
2022-08-094,006.834,006.834,006.834,006.833,229.980
2022-08-084,006.834,006.834,006.834,006.833,229.98101
2022-08-053,990.353,990.353,990.353,990.353,216.69322
2022-08-043,950.003,950.003,950.003,950.003,184.170
2022-08-033,986.003,986.003,950.003,950.003,184.1798
2022-08-023,965.713,965.713,965.713,965.713,196.830
2022-08-013,965.713,965.713,965.713,965.713,196.8319
2022-07-293,940.003,940.013,940.003,940.013,176.11329
2022-07-283,821.003,821.003,821.003,821.003,080.18107
2022-07-273,924.293,924.293,924.293,924.293,163.440
2022-07-263,924.293,924.293,924.293,924.293,163.440
2022-07-253,859.533,924.293,859.533,924.293,163.44107
2022-07-223,850.003,850.003,850.003,850.003,103.560
2022-07-213,850.003,850.003,850.003,850.003,103.5610
2022-07-203,840.793,840.793,840.793,840.793,096.13145
2022-07-193,751.003,751.003,751.003,751.003,023.750
2022-07-183,751.003,751.003,751.003,751.003,023.750
2022-07-153,751.003,751.003,751.003,751.003,023.750
2022-07-143,751.003,751.003,751.003,751.003,023.750
2022-07-133,751.003,751.003,751.003,751.003,023.750
2022-07-123,751.003,751.003,751.003,751.003,023.75959
2022-07-113,844.003,844.003,844.003,844.003,098.7231
2022-07-083,770.003,770.003,770.003,770.003,039.070
2022-07-073,770.003,770.003,770.003,770.003,039.070
2022-07-063,770.003,770.003,770.003,770.003,039.0721
2022-07-053,674.003,674.003,674.003,674.002,961.680
2022-07-043,674.003,674.003,674.003,674.002,961.680
2022-07-013,675.173,675.173,674.003,674.002,961.6850
2022-06-303,635.003,635.003,635.003,635.002,930.240
2022-06-293,635.003,635.003,635.003,635.002,930.248
← NewerPage 18 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.