Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← UPS.MX stock page

United Parcel Service Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-014,400.004,400.004,400.004,400.003,516.860
2022-03-314,400.004,400.004,400.004,400.003,516.860
2022-03-304,400.004,400.004,400.004,400.003,516.8612
2022-03-294,370.004,370.004,370.004,370.003,492.880
2022-03-284,370.004,370.004,370.004,370.003,492.8817
2022-03-254,554.004,554.004,554.004,554.003,639.950
2022-03-244,554.004,554.004,554.004,554.003,639.950
2022-03-234,554.004,554.004,554.004,554.003,639.950
2022-03-224,554.004,554.004,554.004,554.003,639.950
2022-03-184,554.004,554.004,554.004,554.003,639.950
2022-03-174,554.004,554.004,554.004,554.003,639.9587
2022-03-164,332.504,332.504,332.504,332.503,462.910
2022-03-154,332.504,332.504,332.504,332.503,462.910
2022-03-144,222.844,332.504,222.844,332.503,462.9110
2022-03-114,347.004,347.004,347.004,347.003,474.500
2022-03-104,347.004,347.004,347.004,347.003,474.500
2022-03-094,495.004,495.004,347.004,347.003,474.50122
2022-03-084,350.004,350.004,350.004,350.003,476.900
2022-03-074,350.004,350.004,350.004,350.003,476.900
2022-03-044,350.004,350.004,350.004,350.003,476.900
2022-03-034,350.004,350.004,350.004,350.003,476.900
2022-03-024,350.004,350.004,350.004,350.003,476.9050
2022-03-014,270.004,270.004,270.004,270.003,412.950
2022-02-284,270.004,270.004,270.004,270.003,412.9575
2022-02-254,189.084,189.084,189.084,189.083,348.270
2022-02-244,100.004,189.084,100.004,189.083,348.2735
2022-02-234,214.004,214.004,214.004,214.003,368.19225
2022-02-224,311.004,311.004,311.004,311.003,445.720
2022-02-214,311.004,311.004,311.004,311.003,445.720
2022-02-184,311.004,311.004,311.004,311.003,445.720
2022-02-174,311.004,311.004,311.004,311.003,421.0524
2022-02-164,555.004,555.004,555.004,555.003,614.680
2022-02-154,555.004,555.004,555.004,555.003,614.68182
2022-02-144,555.004,555.004,555.004,555.003,614.680
2022-02-114,555.004,555.004,555.004,555.003,614.680
2022-02-104,555.004,555.004,555.004,555.003,614.68232
2022-02-094,628.004,628.004,628.004,628.003,672.6142
2022-02-084,600.004,655.004,600.004,655.003,694.03171
2022-02-044,618.384,618.384,618.384,618.383,664.9720
2022-02-034,734.004,734.004,734.004,734.003,756.7398
2022-02-024,749.004,749.004,734.004,734.003,756.7358
2022-02-014,506.454,795.004,506.454,750.003,769.421,272
2022-01-314,095.004,172.004,095.004,163.503,304.00235
2022-01-284,170.244,170.244,170.244,170.243,309.350
2022-01-274,170.244,170.244,170.244,170.243,309.350
2022-01-264,170.244,170.244,170.244,170.243,309.350
2022-01-254,121.004,201.004,121.004,170.243,309.35276
2022-01-244,349.004,349.004,136.584,170.003,309.1640
2022-01-214,349.974,349.974,349.974,349.973,451.970
2022-01-204,189.774,349.974,189.774,349.973,451.9721
2022-01-194,177.004,177.004,177.004,177.003,314.710
2022-01-184,177.004,177.004,177.004,177.003,314.71157
2022-01-174,158.794,158.794,158.794,158.793,300.260
2022-01-144,221.004,221.004,158.794,158.793,300.26262
2022-01-134,344.004,344.004,344.004,344.003,447.240
2022-01-124,344.004,344.004,344.004,344.003,447.240
2022-01-114,344.004,344.004,344.004,344.003,447.240
2022-01-104,344.004,344.004,344.004,344.003,447.248
2022-01-074,485.004,485.004,485.004,485.003,559.135
2022-01-064,438.004,438.004,438.004,438.003,521.8358
← NewerPage 20 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.