United Parcel Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1,622.67 | 1,625.25 | 1,610.00 | 1,625.25 | 1,497.01 | 317 |
| 2025-08-04 | 1,606.00 | 1,620.00 | 1,606.00 | 1,610.00 | 1,482.96 | 174 |
| 2025-08-01 | 1,575.00 | 1,624.00 | 1,575.00 | 1,595.16 | 1,469.29 | 448 |
| 2025-07-31 | 1,630.00 | 1,645.08 | 1,616.00 | 1,620.00 | 1,492.17 | 1,313 |
| 2025-07-30 | 1,701.00 | 1,701.00 | 1,645.00 | 1,646.00 | 1,516.12 | 3,052 |
| 2025-07-29 | 1,800.00 | 1,800.00 | 1,704.00 | 1,704.50 | 1,570.00 | 5,006 |
| 2025-07-28 | 1,930.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,750.08 | 174 |
| 2025-07-25 | 1,911.01 | 1,930.00 | 1,911.01 | 1,930.00 | 1,777.71 | 24 |
| 2025-07-24 | 1,846.50 | 1,846.50 | 1,846.50 | 1,846.50 | 1,700.80 | 0 |
| 2025-07-23 | 1,846.50 | 1,846.50 | 1,846.50 | 1,846.50 | 1,700.80 | 0 |
| 2025-07-22 | 1,846.50 | 1,846.50 | 1,846.50 | 1,846.50 | 1,700.80 | 0 |
| 2025-07-21 | 1,848.00 | 1,848.00 | 1,846.50 | 1,846.50 | 1,700.80 | 39 |
| 2025-07-18 | 1,850.00 | 1,855.81 | 1,850.00 | 1,854.81 | 1,708.45 | 28 |
| 2025-07-17 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,699.42 | 15 |
| 2025-07-16 | 1,860.01 | 1,873.50 | 1,860.01 | 1,873.50 | 1,725.67 | 124 |
| 2025-07-15 | 1,883.00 | 1,883.00 | 1,880.00 | 1,880.00 | 1,731.65 | 63 |
| 2025-07-14 | 1,878.20 | 1,878.20 | 1,878.20 | 1,878.20 | 1,730.00 | 271 |
| 2025-07-11 | 1,900.00 | 1,900.00 | 1,891.02 | 1,891.04 | 1,741.82 | 32 |
| 2025-07-10 | 1,934.00 | 1,935.00 | 1,934.00 | 1,935.00 | 1,782.31 | 30 |
| 2025-07-09 | 1,932.00 | 1,932.00 | 1,911.50 | 1,911.50 | 1,760.67 | 89 |
| 2025-07-08 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,779.55 | 40 |
| 2025-07-07 | 1,920.00 | 1,920.00 | 1,883.00 | 1,883.00 | 1,734.42 | 340 |
| 2025-07-04 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,794.29 | 0 |
| 2025-07-03 | 1,965.00 | 1,965.00 | 1,948.00 | 1,948.00 | 1,794.29 | 30 |
| 2025-07-02 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,739.02 | 0 |
| 2025-07-01 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,739.02 | 0 |
| 2025-06-30 | 1,900.00 | 1,900.00 | 1,888.00 | 1,888.00 | 1,739.02 | 36 |
| 2025-06-27 | 1,905.00 | 1,905.00 | 1,896.00 | 1,900.00 | 1,750.08 | 207 |
| 2025-06-26 | 1,880.11 | 1,900.00 | 1,880.11 | 1,894.44 | 1,744.95 | 61 |
| 2025-06-25 | 1,880.50 | 1,917.50 | 1,880.50 | 1,917.00 | 1,765.73 | 153 |
| 2025-06-24 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,832.97 | 19 |
| 2025-06-23 | 1,905.00 | 1,905.00 | 1,899.00 | 1,899.00 | 1,749.16 | 187 |
| 2025-06-20 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,735.34 | 78 |
| 2025-06-19 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,735.34 | 0 |
| 2025-06-18 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,735.34 | 14 |
| 2025-06-17 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,750.08 | 10 |
| 2025-06-16 | 1,912.75 | 1,912.75 | 1,912.75 | 1,912.75 | 1,761.82 | 0 |
| 2025-06-13 | 1,912.75 | 1,912.75 | 1,912.75 | 1,912.75 | 1,761.82 | 0 |
| 2025-06-12 | 1,912.75 | 1,912.75 | 1,912.75 | 1,912.75 | 1,761.82 | 0 |
| 2025-06-11 | 1,942.07 | 1,942.07 | 1,901.99 | 1,912.75 | 1,761.82 | 430 |
| 2025-06-10 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 1,808.11 | 12 |
| 2025-06-09 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,750.08 | 126 |
| 2025-06-06 | 1,863.24 | 1,863.24 | 1,863.24 | 1,863.24 | 1,716.22 | 0 |
| 2025-06-05 | 1,863.24 | 1,863.24 | 1,863.24 | 1,863.24 | 1,716.22 | 0 |
| 2025-06-04 | 1,863.24 | 1,863.24 | 1,863.24 | 1,863.24 | 1,716.22 | 0 |
| 2025-06-03 | 1,863.24 | 1,863.24 | 1,863.24 | 1,863.24 | 1,716.22 | 21 |
| 2025-06-02 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,750.08 | 42 |
| 2025-05-30 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,740.87 | 13 |
| 2025-05-29 | 1,884.92 | 1,884.92 | 1,884.92 | 1,884.92 | 1,736.19 | 0 |
| 2025-05-28 | 1,884.92 | 1,884.92 | 1,884.92 | 1,884.92 | 1,736.19 | 0 |
| 2025-05-27 | 1,884.92 | 1,884.92 | 1,884.92 | 1,884.92 | 1,736.19 | 6 |
| 2025-05-26 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,714.15 | 0 |
| 2025-05-23 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,714.15 | 0 |
| 2025-05-22 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,714.15 | 0 |
| 2025-05-21 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,714.15 | 58 |
| 2025-05-20 | 1,929.58 | 1,929.58 | 1,891.30 | 1,891.30 | 1,742.06 | 108 |
| 2025-05-19 | 1,929.00 | 1,991.00 | 1,929.00 | 1,930.00 | 1,777.71 | 82 |
| 2025-05-16 | 1,961.76 | 1,971.00 | 1,961.76 | 1,971.00 | 1,786.18 | 591 |
| 2025-05-15 | 1,934.00 | 1,955.00 | 1,934.00 | 1,955.00 | 1,771.68 | 15 |
| 2025-05-14 | 1,917.92 | 1,934.00 | 1,917.92 | 1,934.00 | 1,752.64 | 65 |
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.