United Parcel Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,831.00 | 1,926.00 | 1,831.00 | 1,905.98 | 1,819.72 | 253 |
| 2026-01-26 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,775.82 | 31 |
| 2026-01-23 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,814.01 | 13 |
| 2026-01-22 | 1,912.00 | 1,912.00 | 1,902.44 | 1,911.00 | 1,824.51 | 578 |
| 2026-01-21 | 1,895.00 | 1,899.86 | 1,895.00 | 1,899.86 | 1,813.87 | 118 |
| 2026-01-20 | 1,880.00 | 1,880.00 | 1,866.00 | 1,872.45 | 1,787.70 | 986 |
| 2026-01-19 | 1,891.00 | 1,891.00 | 1,891.00 | 1,891.00 | 1,805.41 | 0 |
| 2026-01-16 | 1,921.00 | 1,921.00 | 1,891.00 | 1,891.00 | 1,805.41 | 55 |
| 2026-01-15 | 1,914.99 | 1,914.99 | 1,914.99 | 1,914.99 | 1,828.32 | 66 |
| 2026-01-14 | 1,913.78 | 1,915.00 | 1,886.32 | 1,915.00 | 1,828.33 | 518 |
| 2026-01-13 | 1,908.45 | 1,908.45 | 1,908.45 | 1,908.45 | 1,822.07 | 510 |
| 2026-01-12 | 1,932.20 | 1,943.00 | 1,932.20 | 1,943.00 | 1,855.06 | 183 |
| 2026-01-09 | 1,950.00 | 1,953.00 | 1,940.00 | 1,942.50 | 1,854.58 | 574 |
| 2026-01-08 | 1,890.00 | 1,933.00 | 1,890.00 | 1,933.00 | 1,845.51 | 1,664 |
| 2026-01-07 | 1,901.00 | 1,926.39 | 1,885.00 | 1,890.00 | 1,804.46 | 1,819 |
| 2026-01-06 | 1,850.00 | 1,889.00 | 1,850.00 | 1,888.85 | 1,803.36 | 763 |
| 2026-01-05 | 1,825.00 | 1,831.00 | 1,825.00 | 1,831.00 | 1,748.13 | 29 |
| 2026-01-02 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,689.89 | 18 |
| 2025-12-31 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,708.03 | 8 |
| 2025-12-30 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,708.03 | 51 |
| 2025-12-29 | 1,785.00 | 1,793.92 | 1,785.00 | 1,793.92 | 1,712.73 | 28 |
| 2025-12-26 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,713.76 | 20 |
| 2025-12-24 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,715.67 | 0 |
| 2025-12-23 | 1,814.99 | 1,814.99 | 1,790.00 | 1,797.00 | 1,715.67 | 252 |
| 2025-12-22 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1,735.72 | 16 |
| 2025-12-19 | 1,817.01 | 1,817.01 | 1,817.01 | 1,817.01 | 1,734.77 | 21 |
| 2025-12-18 | 1,834.16 | 1,840.00 | 1,834.16 | 1,838.00 | 1,754.81 | 752 |
| 2025-12-17 | 1,819.00 | 1,822.00 | 1,819.00 | 1,822.00 | 1,739.54 | 32 |
| 2025-12-16 | 1,801.00 | 1,801.00 | 1,800.00 | 1,800.00 | 1,718.53 | 53 |
| 2025-12-15 | 1,805.02 | 1,806.00 | 1,800.00 | 1,806.00 | 1,724.26 | 422 |
| 2025-12-11 | 1,817.00 | 1,822.30 | 1,814.00 | 1,815.00 | 1,732.85 | 1,104 |
| 2025-12-10 | 1,780.00 | 1,817.07 | 1,780.00 | 1,817.07 | 1,734.83 | 432 |
| 2025-12-09 | 1,760.00 | 1,766.50 | 1,760.00 | 1,760.00 | 1,680.34 | 174 |
| 2025-12-08 | 1,745.00 | 1,747.10 | 1,745.00 | 1,745.00 | 1,666.02 | 588 |
| 2025-12-05 | 1,731.00 | 1,733.00 | 1,730.00 | 1,733.00 | 1,654.56 | 25 |
| 2025-12-04 | 1,795.00 | 1,795.00 | 1,735.00 | 1,735.00 | 1,656.47 | 272 |
| 2025-12-03 | 1,768.00 | 1,792.00 | 1,768.00 | 1,792.00 | 1,710.89 | 1,575 |
| 2025-12-02 | 1,750.00 | 1,750.00 | 1,735.00 | 1,750.00 | 1,670.79 | 1,220 |
| 2025-12-01 | 1,758.00 | 1,763.00 | 1,754.00 | 1,754.00 | 1,674.61 | 12,345 |
| 2025-11-28 | 1,756.00 | 1,763.99 | 1,756.00 | 1,763.99 | 1,684.15 | 16 |
| 2025-11-27 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,655.52 | 0 |
| 2025-11-26 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,655.52 | 12 |
| 2025-11-25 | 1,739.17 | 1,739.17 | 1,739.17 | 1,739.17 | 1,660.46 | 0 |
| 2025-11-24 | 1,730.00 | 1,745.00 | 1,730.00 | 1,739.17 | 1,660.46 | 90 |
| 2025-11-21 | 1,700.00 | 1,771.27 | 1,700.00 | 1,715.21 | 1,637.58 | 400 |
| 2025-11-20 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,627.83 | 141 |
| 2025-11-19 | 1,700.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,632.61 | 95 |
| 2025-11-18 | 1,700.00 | 1,700.00 | 1,699.99 | 1,700.00 | 1,623.06 | 70 |
| 2025-11-14 | 1,745.60 | 1,771.00 | 1,745.60 | 1,760.00 | 1,680.34 | 975 |
| 2025-11-13 | 1,764.00 | 1,774.00 | 1,764.00 | 1,769.99 | 1,661.21 | 43 |
| 2025-11-12 | 1,750.00 | 1,765.00 | 1,750.00 | 1,756.00 | 1,648.08 | 75 |
| 2025-11-11 | 1,739.75 | 1,740.00 | 1,739.75 | 1,740.00 | 1,633.06 | 553 |
| 2025-11-10 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,616.17 | 17 |
| 2025-11-07 | 1,742.99 | 1,769.00 | 1,742.00 | 1,765.00 | 1,656.53 | 135 |
| 2025-11-06 | 1,727.01 | 1,727.01 | 1,721.01 | 1,721.01 | 1,615.24 | 84 |
| 2025-11-05 | 1,707.62 | 1,710.00 | 1,707.62 | 1,710.00 | 1,604.91 | 81 |
| 2025-11-04 | 1,721.00 | 1,749.00 | 1,721.00 | 1,735.00 | 1,628.37 | 197 |
| 2025-11-03 | 1,798.90 | 1,798.90 | 1,735.00 | 1,750.00 | 1,642.45 | 181 |
| 2025-10-31 | 1,780.00 | 1,797.75 | 1,780.00 | 1,797.67 | 1,687.19 | 736 |
| 2025-10-30 | 1,800.00 | 1,822.99 | 1,759.00 | 1,759.00 | 1,650.90 | 579 |
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.