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
2022-06-283,624.003,624.003,624.003,624.002,921.370
2022-06-273,605.333,624.003,605.333,624.002,921.37109
2022-06-243,508.003,508.003,508.003,508.002,827.860
2022-06-233,508.003,508.003,508.003,508.002,827.860
2022-06-223,508.003,508.003,508.003,508.002,827.860
2022-06-213,508.003,508.003,508.003,508.002,827.86133
2022-06-203,660.003,660.003,660.003,660.002,950.390
2022-06-173,660.003,660.003,660.003,660.002,950.390
2022-06-163,660.003,660.003,660.003,660.002,950.390
2022-06-153,713.193,713.193,660.003,660.002,950.39218
2022-06-143,601.693,601.693,601.693,601.692,903.396
2022-06-133,503.403,503.403,503.403,503.402,824.160
2022-06-103,503.403,503.403,503.403,503.402,824.160
2022-06-093,503.403,503.403,503.403,503.402,824.160
2022-06-083,503.403,503.403,503.403,503.402,824.16100
2022-06-073,630.003,630.003,630.003,630.002,926.210
2022-06-063,558.003,630.003,558.003,630.002,926.2131
2022-06-033,557.523,557.523,557.523,557.522,867.780
2022-06-023,557.523,557.523,557.523,557.522,867.7850
2022-06-013,602.113,602.113,556.353,556.352,866.84290
2022-05-313,448.513,575.003,448.513,575.002,881.8719
2022-05-303,575.003,575.003,575.003,575.002,881.870
2022-05-273,513.083,575.003,513.083,575.002,881.87305
2022-05-263,445.213,445.213,445.213,445.212,777.250
2022-05-253,445.213,445.213,445.213,445.212,777.259
2022-05-243,397.823,397.823,397.823,397.822,739.0546
2022-05-233,397.823,397.823,397.823,397.822,739.0512
2022-05-203,350.553,350.553,350.553,350.552,700.94242
2022-05-193,336.823,366.003,336.823,366.002,713.39113
2022-05-183,500.003,500.003,500.003,500.002,821.41144
2022-05-173,631.003,631.003,631.003,631.002,927.020
2022-05-163,631.003,631.003,631.003,631.002,927.0226
2022-05-133,620.003,620.003,620.003,620.002,918.150
2022-05-123,620.003,620.003,620.003,620.002,893.420
2022-05-113,620.003,620.003,620.003,620.002,893.420
2022-05-103,620.003,620.003,620.003,620.002,893.420
2022-05-093,620.003,620.003,620.003,620.002,893.420
2022-05-063,620.003,620.003,620.003,620.002,893.420
2022-05-053,620.003,620.003,620.003,620.002,893.4266
2022-05-043,620.003,620.003,620.003,620.002,893.4281
2022-05-033,600.003,600.003,600.003,600.002,877.4312
2022-05-023,658.003,658.003,650.003,650.002,917.40119
2022-04-293,705.003,705.003,705.003,705.002,961.36165
2022-04-283,895.003,895.003,895.003,895.003,113.2211,901
2022-04-273,753.003,788.003,753.003,780.003,021.3012,123
2022-04-263,740.003,750.003,689.993,750.002,997.32345
2022-04-253,762.003,763.003,762.003,763.003,007.7119
2022-04-223,841.003,841.003,835.003,835.003,065.2655
2022-04-213,840.003,840.003,840.003,840.003,069.2633
2022-04-203,813.003,813.003,813.003,813.003,047.680
2022-04-193,813.003,813.003,813.003,813.003,047.688
2022-04-183,709.233,709.233,709.233,709.232,964.7415
2022-04-133,709.233,709.233,709.233,709.232,964.7452
2022-04-123,800.003,800.003,722.253,722.252,975.14123
2022-04-113,800.003,800.003,800.003,800.003,037.2942
2022-04-083,802.003,840.003,767.243,840.003,069.262,503
2022-04-073,884.003,884.003,884.003,884.003,104.4325
2022-04-064,050.004,050.004,050.004,050.003,237.110
2022-04-054,050.004,050.004,050.004,050.003,237.110
2022-04-044,026.294,057.004,026.294,050.003,237.11361
← NewerPage 19 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.