United Parcel Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,986.95 | 1,986.95 | 1,986.95 | 1,986.95 | 1,955.86 | 0 |
| 2026-07-20 | 1,986.95 | 1,986.95 | 1,986.95 | 1,986.95 | 1,955.86 | 18 |
| 2026-07-17 | 2,009.01 | 2,067.20 | 2,009.01 | 2,067.20 | 2,034.85 | 480 |
| 2026-07-16 | 2,024.00 | 2,040.00 | 2,024.00 | 2,040.00 | 2,008.08 | 58 |
| 2026-07-15 | 1,999.00 | 1,999.00 | 1,965.00 | 1,965.00 | 1,934.25 | 53 |
| 2026-07-14 | 1,935.00 | 1,980.00 | 1,935.00 | 1,980.00 | 1,949.02 | 32 |
| 2026-07-13 | 1,930.01 | 1,930.01 | 1,930.01 | 1,930.01 | 1,899.81 | 0 |
| 2026-07-10 | 1,930.01 | 1,930.01 | 1,930.01 | 1,930.01 | 1,899.81 | 0 |
| 2026-07-09 | 1,930.01 | 1,930.01 | 1,930.01 | 1,930.01 | 1,899.81 | 10 |
| 2026-07-08 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,929.33 | 0 |
| 2026-07-07 | 1,940.00 | 1,960.00 | 1,940.00 | 1,960.00 | 1,929.33 | 562 |
| 2026-07-06 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,885.04 | 12 |
| 2026-07-03 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,887.00 | 0 |
| 2026-07-02 | 1,930.00 | 1,930.00 | 1,917.00 | 1,917.00 | 1,887.00 | 51 |
| 2026-07-01 | 1,913.72 | 1,940.00 | 1,913.72 | 1,940.00 | 1,909.64 | 231 |
| 2026-06-30 | 1,862.00 | 1,865.01 | 1,862.00 | 1,865.01 | 1,835.83 | 197 |
| 2026-06-29 | 1,886.37 | 1,886.37 | 1,886.37 | 1,886.37 | 1,856.85 | 30 |
| 2026-06-26 | 1,900.36 | 1,900.36 | 1,900.36 | 1,900.36 | 1,870.62 | 0 |
| 2026-06-25 | 1,900.59 | 1,900.59 | 1,900.36 | 1,900.36 | 1,870.62 | 50 |
| 2026-06-24 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1,823.02 | 6 |
| 2026-06-23 | 1,868.00 | 1,868.00 | 1,856.00 | 1,856.00 | 1,826.96 | 27 |
| 2026-06-22 | 1,825.75 | 1,879.00 | 1,825.75 | 1,858.00 | 1,828.93 | 64 |
| 2026-06-19 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,806.29 | 0 |
| 2026-06-18 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,806.29 | 7 |
| 2026-06-17 | 1,830.00 | 1,830.00 | 1,820.00 | 1,820.00 | 1,791.52 | 128 |
| 2026-06-16 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,830.90 | 0 |
| 2026-06-15 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,830.90 | 0 |
| 2026-06-12 | 1,848.00 | 1,860.00 | 1,848.00 | 1,860.00 | 1,830.90 | 53 |
| 2026-06-11 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,766.91 | 46 |
| 2026-06-10 | 1,796.91 | 1,796.91 | 1,796.91 | 1,796.91 | 1,768.79 | 9 |
| 2026-06-09 | 1,882.40 | 1,882.40 | 1,872.38 | 1,881.35 | 1,851.91 | 125 |
| 2026-06-08 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,885.04 | 0 |
| 2026-06-05 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,885.04 | 10 |
| 2026-06-04 | 1,900.00 | 1,920.00 | 1,900.00 | 1,916.53 | 1,886.54 | 234 |
| 2026-06-03 | 1,907.00 | 1,907.00 | 1,880.00 | 1,880.00 | 1,850.58 | 591 |
| 2026-06-02 | 1,890.00 | 1,907.50 | 1,890.00 | 1,907.50 | 1,877.65 | 402 |
| 2026-06-01 | 1,840.00 | 1,900.00 | 1,840.00 | 1,900.00 | 1,870.27 | 339 |
| 2026-05-29 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,821.05 | 14 |
| 2026-05-28 | 1,812.00 | 1,845.00 | 1,812.00 | 1,845.00 | 1,816.13 | 136 |
| 2026-05-27 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,737.38 | 0 |
| 2026-05-26 | 1,763.00 | 1,765.00 | 1,763.00 | 1,765.00 | 1,737.38 | 355 |
| 2026-05-25 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,721.63 | 0 |
| 2026-05-22 | 1,700.00 | 1,749.00 | 1,700.00 | 1,749.00 | 1,721.63 | 8,157 |
| 2026-05-21 | 1,695.10 | 1,695.10 | 1,695.10 | 1,695.10 | 1,668.58 | 0 |
| 2026-05-20 | 1,695.10 | 1,695.10 | 1,695.10 | 1,695.10 | 1,668.58 | 20 |
| 2026-05-19 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,624.18 | 0 |
| 2026-05-18 | 1,645.00 | 1,653.00 | 1,640.00 | 1,650.00 | 1,624.18 | 174 |
| 2026-05-15 | 1,712.00 | 1,720.00 | 1,712.00 | 1,720.00 | 1,665.14 | 127 |
| 2026-05-14 | 1,684.90 | 1,700.00 | 1,684.90 | 1,695.00 | 1,640.94 | 44 |
| 2026-05-13 | 1,695.50 | 1,695.50 | 1,695.50 | 1,695.50 | 1,641.43 | 12 |
| 2026-05-12 | 1,699.99 | 1,703.00 | 1,695.10 | 1,695.10 | 1,641.04 | 219 |
| 2026-05-11 | 1,735.60 | 1,755.00 | 1,720.00 | 1,735.00 | 1,679.67 | 205 |
| 2026-05-08 | 1,729.00 | 1,730.00 | 1,726.40 | 1,726.40 | 1,671.34 | 183 |
| 2026-05-07 | 1,725.00 | 1,750.00 | 1,725.00 | 1,750.00 | 1,694.19 | 108 |
| 2026-05-06 | 1,725.00 | 1,725.00 | 1,716.36 | 1,725.00 | 1,669.99 | 933 |
| 2026-05-05 | 1,685.20 | 1,710.31 | 1,680.01 | 1,705.00 | 1,650.62 | 249 |
| 2026-05-04 | 1,755.00 | 1,755.00 | 1,683.20 | 1,683.74 | 1,630.04 | 1,868 |
| 2026-04-30 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,810.36 | 19 |
| 2026-04-29 | 1,796.85 | 1,796.85 | 1,796.85 | 1,796.85 | 1,739.54 | 0 |
| 2026-04-28 | 1,796.85 | 1,796.85 | 1,796.85 | 1,796.85 | 1,739.54 | 150 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 27.9308 MXN |
| 2026-05-18 | 28.3859 MXN |
| 2026-02-17 | 28.2244 MXN |
| 2025-11-14 | 30.0284 MXN |
| 2025-08-18 | 30.8804 MXN |
| 2025-05-19 | 31.8086 MXN |
| 2025-02-18 | 33.2067 MXN |
| 2024-11-19 | 32.9529 MXN |
| 2024-08-19 | 30.6081 MXN |
| 2024-05-10 | 27.3033 MXN |
| 2024-02-16 | 27.8164 MXN |
| 2023-11-10 | 28.8085 MXN |
| 2023-08-11 | 27.4930 MXN |
| 2023-05-12 | 28.5379 MXN |
| 2023-02-17 | 29.9417 MXN |
| 2022-11-10 | 29.4337 MXN |
| 2022-08-12 | 30.2484 MXN |
| 2022-05-13 | 30.6804 MXN |
| 2022-02-18 | 30.8704 MXN |
| 2021-11-19 | 21.2568 MXN |
| 2021-08-20 | 20.8136 MXN |
| 2021-05-21 | 20.3414 MXN |
| 2021-02-19 | 20.8465 MXN |
| 2020-11-12 | 20.7108 MXN |
| 2020-08-21 | 22.2326 MXN |
| 2020-05-22 | 23.0432 MXN |
| 2020-02-24 | 19.3190 MXN |
| 2019-11-15 | 0.9600 MXN |
| 2019-08-16 | 0.9600 MXN |
| 2019-05-17 | 0.9600 MXN |
| 2019-02-25 | 0.9600 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.