United Parcel Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1,870.00 | 1,886.00 | 1,870.00 | 1,884.00 | 1,823.91 | 144 |
| 2026-04-24 | 1,869.00 | 1,869.00 | 1,869.00 | 1,869.00 | 1,809.39 | 82 |
| 2026-04-23 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,810.36 | 13 |
| 2026-04-22 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 1,793.90 | 0 |
| 2026-04-21 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 1,793.90 | 0 |
| 2026-04-20 | 1,850.00 | 1,853.00 | 1,850.00 | 1,853.00 | 1,793.90 | 491 |
| 2026-04-17 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,791.00 | 319 |
| 2026-04-16 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,742.59 | 45 |
| 2026-04-15 | 1,785.00 | 1,785.00 | 1,782.00 | 1,782.00 | 1,725.17 | 60 |
| 2026-04-14 | 1,759.74 | 1,759.74 | 1,759.74 | 1,759.74 | 1,703.62 | 0 |
| 2026-04-13 | 1,761.85 | 1,761.85 | 1,759.74 | 1,759.74 | 1,703.62 | 117 |
| 2026-04-10 | 1,754.99 | 1,754.99 | 1,754.99 | 1,754.99 | 1,699.02 | 0 |
| 2026-04-09 | 1,755.00 | 1,755.00 | 1,754.99 | 1,754.99 | 1,699.02 | 41 |
| 2026-04-08 | 1,720.25 | 1,720.25 | 1,720.25 | 1,720.25 | 1,665.39 | 0 |
| 2026-04-07 | 1,710.00 | 1,722.00 | 1,710.00 | 1,720.25 | 1,665.39 | 39 |
| 2026-04-06 | 1,720.00 | 1,727.77 | 1,720.00 | 1,722.00 | 1,667.08 | 66 |
| 2026-04-01 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,701.93 | 32 |
| 2026-03-31 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,667.08 | 0 |
| 2026-03-30 | 1,742.00 | 1,742.00 | 1,722.00 | 1,722.00 | 1,667.08 | 170 |
| 2026-03-27 | 1,740.00 | 1,744.08 | 1,706.00 | 1,707.00 | 1,652.56 | 875 |
| 2026-03-26 | 1,747.77 | 1,747.77 | 1,738.00 | 1,742.00 | 1,686.44 | 78 |
| 2026-03-25 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,684.51 | 18 |
| 2026-03-24 | 1,763.09 | 1,763.09 | 1,763.09 | 1,763.09 | 1,706.86 | 7 |
| 2026-03-23 | 1,755.00 | 1,755.00 | 1,745.00 | 1,750.00 | 1,694.19 | 672 |
| 2026-03-20 | 1,729.00 | 1,729.00 | 1,717.00 | 1,717.00 | 1,662.24 | 389 |
| 2026-03-19 | 1,715.25 | 1,715.25 | 1,695.01 | 1,695.01 | 1,640.95 | 104 |
| 2026-03-18 | 1,708.00 | 1,719.01 | 1,700.01 | 1,719.01 | 1,664.19 | 1,297 |
| 2026-03-17 | 1,735.00 | 1,745.34 | 1,730.00 | 1,731.00 | 1,675.79 | 135 |
| 2026-03-13 | 1,737.31 | 1,745.00 | 1,737.00 | 1,737.00 | 1,681.60 | 354 |
| 2026-03-12 | 1,761.00 | 1,761.00 | 1,740.00 | 1,745.48 | 1,689.81 | 750 |
| 2026-03-11 | 1,769.98 | 1,781.00 | 1,769.98 | 1,778.84 | 1,722.11 | 735 |
| 2026-03-10 | 1,790.00 | 1,790.00 | 1,770.00 | 1,775.00 | 1,718.39 | 739 |
| 2026-03-09 | 1,785.00 | 1,785.00 | 1,725.72 | 1,738.67 | 1,683.22 | 39 |
| 2026-03-06 | 1,770.03 | 1,796.00 | 1,770.03 | 1,796.00 | 1,738.72 | 1,509 |
| 2026-03-05 | 1,885.00 | 1,885.00 | 1,870.00 | 1,870.00 | 1,810.36 | 36 |
| 2026-03-04 | 1,995.01 | 2,025.00 | 1,950.00 | 1,950.00 | 1,887.81 | 467 |
| 2026-03-03 | 2,000.00 | 2,000.00 | 1,950.00 | 1,990.00 | 1,926.53 | 558 |
| 2026-03-02 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,878.13 | 16 |
| 2026-02-27 | 2,000.00 | 2,003.00 | 2,000.00 | 2,000.00 | 1,936.21 | 439 |
| 2026-02-26 | 2,000.00 | 2,000.00 | 1,993.00 | 2,000.00 | 1,936.21 | 74 |
| 2026-02-25 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,926.53 | 0 |
| 2026-02-24 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,926.53 | 10 |
| 2026-02-23 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,936.21 | 0 |
| 2026-02-20 | 1,985.00 | 2,000.00 | 1,982.50 | 2,000.00 | 1,936.21 | 192 |
| 2026-02-19 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,931.37 | 106 |
| 2026-02-18 | 1,979.99 | 1,979.99 | 1,979.99 | 1,979.99 | 1,916.84 | 10 |
| 2026-02-17 | 1,986.00 | 1,986.00 | 1,985.00 | 1,985.00 | 1,921.69 | 83 |
| 2026-02-16 | 2,044.11 | 2,044.11 | 2,044.11 | 2,044.11 | 1,951.59 | 0 |
| 2026-02-13 | 2,054.00 | 2,054.00 | 2,044.11 | 2,044.11 | 1,951.59 | 60 |
| 2026-02-12 | 2,050.00 | 2,054.00 | 2,005.00 | 2,054.00 | 1,961.04 | 1,759 |
| 2026-02-11 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,947.67 | 0 |
| 2026-02-10 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,947.67 | 36 |
| 2026-02-09 | 2,015.00 | 2,015.00 | 2,013.00 | 2,013.00 | 1,921.89 | 49 |
| 2026-02-06 | 2,025.00 | 2,030.00 | 2,005.00 | 2,030.00 | 1,938.12 | 193 |
| 2026-02-05 | 2,013.00 | 2,033.00 | 2,013.00 | 2,031.67 | 1,939.72 | 84 |
| 2026-02-04 | 1,937.38 | 2,014.50 | 1,937.38 | 2,014.50 | 1,923.32 | 859 |
| 2026-02-03 | 1,860.00 | 1,965.00 | 1,860.00 | 1,930.00 | 1,842.65 | 1,034 |
| 2026-01-30 | 1,859.99 | 1,859.99 | 1,846.00 | 1,846.00 | 1,762.45 | 51 |
| 2026-01-29 | 1,820.00 | 1,828.99 | 1,819.00 | 1,828.99 | 1,746.21 | 163 |
| 2026-01-28 | 1,830.00 | 1,830.00 | 1,814.60 | 1,814.60 | 1,732.47 | 554 |
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.