Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← UPS.MX stock page

United Parcel Service Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-131,982.001,982.001,982.001,982.001,796.140
2025-05-121,970.501,982.001,970.501,982.001,796.143,055
2025-05-091,892.011,892.011,870.001,870.001,694.65185
2025-05-081,850.001,892.001,850.001,892.001,714.5832
2025-05-071,846.011,850.001,845.001,850.001,676.5251
2025-05-061,871.001,871.001,857.001,857.001,682.8779
2025-05-051,857.001,857.001,857.001,857.001,682.870
2025-05-021,857.001,857.001,857.001,857.001,682.870
2025-04-301,881.001,881.001,857.001,857.001,682.8737
2025-04-291,890.501,890.501,890.501,890.501,713.2240
2025-04-281,915.011,915.011,900.001,900.001,721.83164
2025-04-251,920.001,920.001,906.001,909.341,730.30763
2025-04-241,930.501,930.501,930.501,930.501,749.471,266
2025-04-231,913.001,913.001,913.001,913.001,733.6115
2025-04-221,906.001,906.001,895.001,900.001,721.83167
2025-04-211,879.001,896.001,879.001,896.001,718.2173
2025-04-161,945.011,945.011,850.031,850.031,676.55224
2025-04-151,950.001,950.001,944.041,944.041,761.7473
2025-04-142,002.002,002.001,985.001,985.001,798.86259
2025-04-112,020.002,020.002,020.002,020.001,830.580
2025-04-102,020.002,020.002,020.002,020.001,830.580
2025-04-091,921.002,025.001,920.002,020.001,830.5882
2025-04-081,965.001,965.001,912.001,912.001,732.71253
2025-04-071,948.012,000.001,948.011,960.001,776.21107
2025-04-042,000.002,010.012,000.002,010.011,821.5352
2025-04-032,082.592,082.592,000.002,000.001,812.46876
2025-04-022,248.682,248.682,248.682,248.682,037.8213
2025-04-012,230.002,230.002,209.002,209.002,001.8659
2025-03-312,259.002,260.002,259.002,260.002,048.0712
2025-03-282,260.002,260.002,260.002,260.002,048.0716
2025-03-272,260.002,266.002,260.002,266.002,053.51160
2025-03-262,230.002,300.002,228.002,238.002,028.142,094
2025-03-252,250.002,250.002,216.002,227.082,018.241,460
2025-03-242,338.002,400.002,320.002,400.002,174.95165
2025-03-212,310.002,310.002,310.002,310.002,093.398
2025-03-202,349.002,349.002,349.002,349.002,128.730
2025-03-192,349.002,349.002,349.002,349.002,128.730
2025-03-182,349.002,349.002,349.002,349.002,128.7336
2025-03-142,323.002,325.002,323.002,325.002,106.98280
2025-03-132,320.002,320.002,320.002,320.002,102.450
2025-03-122,360.002,360.002,320.002,320.002,102.4549
2025-03-112,370.002,370.002,370.002,370.002,147.76152
2025-03-102,455.362,481.002,455.362,459.992,229.31545
2025-03-072,437.422,437.422,437.422,437.422,208.860
2025-03-062,433.992,440.002,433.992,437.422,208.86212
2025-03-052,455.232,455.232,455.232,455.232,225.000
2025-03-042,466.002,466.002,455.232,455.232,225.0056
2025-03-032,450.002,450.002,447.002,447.002,217.54157
2025-02-282,430.002,430.002,430.002,430.002,202.1367
2025-02-272,420.012,420.012,420.002,420.002,193.07135
2025-02-262,418.002,419.002,418.002,419.002,192.1759
2025-02-252,397.542,417.002,397.542,417.002,190.356,880
2025-02-242,373.002,402.002,373.002,388.002,164.07127
2025-02-212,370.002,370.002,367.002,367.002,145.04245
2025-02-202,350.002,360.002,350.002,360.002,138.70268
2025-02-192,357.002,357.002,352.002,352.002,131.452,143
2025-02-182,312.002,340.002,310.002,334.002,115.14421
2025-02-172,358.942,358.942,358.942,358.942,107.640
2025-02-142,367.992,367.992,357.002,358.942,107.64179
2025-02-132,360.002,370.002,359.002,360.002,108.59185
← NewerPage 7 of 21 · 1,258 trading daysOlder →

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.