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
2022-01-054,432.004,432.004,355.414,363.003,462.3121
2022-01-044,450.004,450.004,450.004,450.003,531.3557
2022-01-034,319.684,319.684,319.684,319.683,427.940
2021-12-314,203.044,319.684,203.044,319.683,427.9420
2021-12-304,430.004,430.004,430.004,430.003,515.480
2021-12-294,430.004,430.004,430.004,430.003,515.4820
2021-12-284,450.004,450.004,450.004,450.003,531.350
2021-12-274,400.004,463.004,400.004,450.003,531.35308
2021-12-244,312.004,312.004,312.004,312.003,421.840
2021-12-234,312.004,312.004,312.004,312.003,421.840
2021-12-224,312.004,312.004,312.004,312.003,421.840
2021-12-214,312.004,312.004,312.004,312.003,421.845
2021-12-204,380.494,380.494,380.494,380.493,476.190
2021-12-174,380.494,380.494,380.494,380.493,476.190
2021-12-164,380.494,380.494,380.494,380.493,476.190
2021-12-154,380.494,380.494,380.494,380.493,476.196
2021-12-144,331.004,331.004,331.004,331.003,436.920
2021-12-134,331.004,331.004,331.004,331.003,436.920
2021-12-104,331.004,331.004,331.004,331.003,436.920
2021-12-094,331.004,331.004,331.004,331.003,436.920
2021-12-084,331.004,331.004,331.004,331.003,436.920
2021-12-074,331.004,331.004,331.004,331.003,436.9223
2021-12-064,258.004,258.004,258.004,258.003,378.990
2021-12-034,258.004,258.004,258.004,258.003,378.99252
2021-12-024,211.004,260.004,211.004,260.003,380.5851
2021-12-014,258.004,258.004,211.254,211.253,341.89409
2021-11-304,268.004,278.004,258.254,258.253,379.19153
2021-11-294,400.004,427.004,400.004,427.003,513.10553
2021-11-264,540.004,540.004,540.004,540.003,602.7814
2021-11-254,461.004,461.004,461.004,461.003,540.080
2021-11-244,550.004,550.004,461.004,461.003,540.08143
2021-11-234,485.004,500.004,485.004,500.003,571.03559
2021-11-224,439.994,439.994,439.994,439.993,523.4110
2021-11-194,365.004,365.004,365.004,365.003,463.9044
2021-11-184,300.004,300.004,231.214,231.213,340.86277
2021-11-174,409.994,409.994,409.994,409.993,482.020
2021-11-164,415.004,415.004,409.994,409.993,482.0252
2021-11-124,403.004,403.004,403.004,403.003,476.500
2021-11-114,370.004,415.004,370.004,403.003,476.50169
2021-11-104,353.004,353.004,333.604,333.603,421.71201
2021-11-094,235.004,256.184,235.004,256.183,360.58168
2021-11-084,219.004,219.004,219.004,219.003,331.22155
2021-11-054,243.004,243.004,186.614,186.613,305.6521
2021-11-044,350.004,350.004,350.004,350.003,434.660
2021-11-034,355.004,356.004,350.004,350.003,434.66134
2021-11-014,372.004,372.004,372.004,372.003,452.0338
2021-10-294,390.004,438.004,390.004,438.003,504.1433
2021-10-284,300.004,300.004,300.004,300.003,395.180
2021-10-274,340.004,340.004,290.004,300.003,395.18186
2021-10-264,239.004,439.004,239.004,390.003,466.24952
2021-10-254,121.004,127.004,100.004,106.253,242.20694
2021-10-224,033.694,033.694,033.694,033.693,184.910
2021-10-213,938.004,033.693,938.004,033.693,184.91432
2021-10-203,950.003,950.003,938.003,938.003,109.351,223
2021-10-193,947.003,966.743,947.003,966.743,132.0443
2021-10-183,947.003,947.003,947.003,947.003,116.4669
2021-10-153,950.003,950.003,944.003,944.003,114.09389
2021-10-143,932.343,932.343,931.343,931.343,104.0920
← NewerPage 21 of 21 · 1,258 trading days

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.