United Parcel Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1,780.00 | 1,805.00 | 1,780.00 | 1,793.80 | 1,683.56 | 676 |
| 2025-10-28 | 1,823.00 | 1,825.00 | 1,757.20 | 1,776.74 | 1,667.55 | 3,534 |
| 2025-10-27 | 1,626.00 | 1,640.00 | 1,626.00 | 1,640.00 | 1,539.21 | 1,575 |
| 2025-10-24 | 1,595.00 | 1,620.00 | 1,595.00 | 1,615.00 | 1,515.75 | 100 |
| 2025-10-23 | 1,600.00 | 1,607.13 | 1,600.00 | 1,605.00 | 1,506.36 | 156 |
| 2025-10-22 | 1,610.00 | 1,610.00 | 1,605.00 | 1,610.00 | 1,511.05 | 170 |
| 2025-10-21 | 1,609.00 | 1,630.00 | 1,609.00 | 1,623.90 | 1,524.10 | 2,629 |
| 2025-10-20 | 1,597.00 | 1,608.00 | 1,597.00 | 1,608.00 | 1,509.18 | 5,140 |
| 2025-10-17 | 1,583.00 | 1,591.89 | 1,575.00 | 1,591.89 | 1,494.06 | 919 |
| 2025-10-16 | 1,551.24 | 1,579.87 | 1,550.00 | 1,579.87 | 1,482.78 | 297 |
| 2025-10-15 | 1,554.01 | 1,556.20 | 1,552.00 | 1,556.20 | 1,460.56 | 75 |
| 2025-10-14 | 1,527.00 | 1,560.00 | 1,527.00 | 1,544.01 | 1,449.12 | 302 |
| 2025-10-13 | 1,534.00 | 1,535.00 | 1,534.00 | 1,535.00 | 1,440.66 | 65 |
| 2025-10-10 | 1,577.85 | 1,577.85 | 1,535.00 | 1,537.00 | 1,442.54 | 233 |
| 2025-10-09 | 1,574.72 | 1,580.01 | 1,570.00 | 1,570.00 | 1,473.51 | 881 |
| 2025-10-08 | 1,574.00 | 1,596.50 | 1,567.00 | 1,594.00 | 1,496.04 | 1,510 |
| 2025-10-07 | 1,595.00 | 1,600.00 | 1,580.05 | 1,580.05 | 1,482.94 | 7,059 |
| 2025-10-06 | 1,580.00 | 1,591.04 | 1,580.00 | 1,589.70 | 1,492.00 | 136 |
| 2025-10-03 | 1,595.00 | 1,605.99 | 1,595.00 | 1,602.00 | 1,503.55 | 372 |
| 2025-10-02 | 1,576.50 | 1,596.99 | 1,576.50 | 1,585.00 | 1,487.59 | 13,787 |
| 2025-10-01 | 1,530.01 | 1,548.00 | 1,530.01 | 1,548.00 | 1,452.86 | 705 |
| 2025-09-30 | 1,560.00 | 1,560.00 | 1,518.00 | 1,518.00 | 1,424.71 | 458 |
| 2025-09-29 | 1,544.51 | 1,548.00 | 1,541.02 | 1,541.02 | 1,446.31 | 299 |
| 2025-09-26 | 1,526.00 | 1,541.00 | 1,526.00 | 1,541.00 | 1,446.29 | 208 |
| 2025-09-25 | 1,545.00 | 1,545.00 | 1,526.00 | 1,531.99 | 1,437.84 | 592 |
| 2025-09-24 | 1,550.00 | 1,555.00 | 1,545.00 | 1,545.00 | 1,450.05 | 1,199 |
| 2025-09-23 | 1,564.00 | 1,564.05 | 1,544.00 | 1,545.04 | 1,450.09 | 159 |
| 2025-09-22 | 1,535.00 | 1,560.00 | 1,530.01 | 1,548.00 | 1,452.86 | 222 |
| 2025-09-19 | 1,562.01 | 1,562.01 | 1,548.00 | 1,550.00 | 1,454.74 | 669 |
| 2025-09-18 | 1,540.01 | 1,551.00 | 1,540.01 | 1,545.00 | 1,450.05 | 97 |
| 2025-09-17 | 1,564.00 | 1,570.00 | 1,550.00 | 1,550.83 | 1,455.52 | 791 |
| 2025-09-15 | 1,556.50 | 1,565.00 | 1,542.01 | 1,542.01 | 1,447.24 | 450 |
| 2025-09-12 | 1,565.00 | 1,570.00 | 1,556.01 | 1,556.50 | 1,460.84 | 1,304 |
| 2025-09-11 | 1,543.00 | 1,562.01 | 1,543.00 | 1,562.00 | 1,466.00 | 195 |
| 2025-09-10 | 1,565.00 | 1,569.30 | 1,557.00 | 1,560.07 | 1,464.19 | 978 |
| 2025-09-09 | 1,570.00 | 1,580.01 | 1,565.01 | 1,569.00 | 1,472.57 | 318 |
| 2025-09-08 | 1,590.00 | 1,590.00 | 1,555.00 | 1,558.00 | 1,462.25 | 692 |
| 2025-09-05 | 1,579.00 | 1,597.50 | 1,579.00 | 1,588.07 | 1,490.47 | 933 |
| 2025-09-04 | 1,600.00 | 1,600.00 | 1,574.65 | 1,580.87 | 1,483.71 | 2,024 |
| 2025-09-03 | 1,600.00 | 1,600.00 | 1,590.91 | 1,591.00 | 1,493.22 | 129 |
| 2025-09-02 | 1,620.75 | 1,620.75 | 1,587.01 | 1,600.00 | 1,501.67 | 464 |
| 2025-09-01 | 1,632.01 | 1,632.01 | 1,632.01 | 1,632.01 | 1,531.71 | 0 |
| 2025-08-29 | 1,645.00 | 1,645.00 | 1,632.00 | 1,632.01 | 1,531.71 | 713 |
| 2025-08-28 | 1,630.00 | 1,631.00 | 1,618.00 | 1,622.51 | 1,522.79 | 291 |
| 2025-08-27 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,529.82 | 0 |
| 2025-08-26 | 1,660.00 | 1,660.00 | 1,630.00 | 1,630.00 | 1,529.82 | 565 |
| 2025-08-25 | 1,643.40 | 1,643.40 | 1,636.00 | 1,636.00 | 1,535.46 | 64 |
| 2025-08-22 | 1,660.00 | 1,660.00 | 1,659.99 | 1,659.99 | 1,557.97 | 36 |
| 2025-08-21 | 1,625.00 | 1,628.00 | 1,611.12 | 1,611.88 | 1,512.82 | 983 |
| 2025-08-20 | 1,660.40 | 1,660.40 | 1,631.00 | 1,631.00 | 1,530.76 | 312 |
| 2025-08-19 | 1,645.00 | 1,649.00 | 1,639.00 | 1,648.00 | 1,546.72 | 1,872 |
| 2025-08-18 | 1,660.00 | 1,660.00 | 1,629.00 | 1,629.00 | 1,528.89 | 435 |
| 2025-08-15 | 1,685.00 | 1,685.00 | 1,650.00 | 1,660.91 | 1,529.85 | 833 |
| 2025-08-14 | 1,640.00 | 1,678.01 | 1,640.00 | 1,670.01 | 1,538.23 | 1,002 |
| 2025-08-13 | 1,644.50 | 1,644.50 | 1,620.00 | 1,641.12 | 1,511.62 | 1,534 |
| 2025-08-12 | 1,625.09 | 1,629.00 | 1,620.65 | 1,620.65 | 1,492.77 | 161 |
| 2025-08-11 | 1,610.00 | 1,627.01 | 1,607.00 | 1,627.01 | 1,498.63 | 180 |
| 2025-08-08 | 1,600.00 | 1,612.00 | 1,595.00 | 1,612.00 | 1,484.80 | 27,992 |
| 2025-08-07 | 1,616.50 | 1,627.22 | 1,616.50 | 1,621.00 | 1,493.09 | 145 |
| 2025-08-06 | 1,636.30 | 1,636.30 | 1,599.65 | 1,600.00 | 1,473.75 | 674 |
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.