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
2025-02-122,339.992,349.992,334.002,348.002,097.876,956
2025-02-112,347.242,347.242,340.002,347.242,097.1980
2025-02-102,361.002,361.002,350.002,350.002,099.662,386
2025-02-072,319.002,333.322,315.012,315.012,068.39297
2025-02-062,325.002,325.002,313.002,321.152,073.88435
2025-02-052,296.652,310.002,294.522,303.162,057.81295
2025-02-042,271.012,286.012,255.742,286.012,042.481,356
2025-01-312,380.002,402.802,340.002,364.282,112.421,337
2025-01-302,350.002,416.002,240.002,363.002,111.274,698
2025-01-292,780.002,789.002,780.002,789.002,491.8938
2025-01-282,789.942,800.002,789.942,800.002,501.7218,623
2025-01-272,775.002,835.002,775.002,835.002,532.99228
2025-01-242,700.002,700.002,700.002,700.002,412.370
2025-01-232,700.002,700.002,700.002,700.002,412.3711
2025-01-222,734.002,734.002,734.002,734.002,442.750
2025-01-212,693.002,734.002,693.002,734.002,442.75189
2025-01-202,695.002,695.002,695.002,695.002,407.900
2025-01-172,690.002,695.002,689.512,695.002,407.90575
2025-01-162,680.002,712.802,680.002,712.802,423.8115,927
2025-01-152,594.002,594.002,594.002,594.002,317.6646
2025-01-142,558.972,558.972,558.972,558.972,286.370
2025-01-132,558.972,558.972,558.972,558.972,286.370
2025-01-102,558.972,558.972,558.972,558.972,286.3725
2025-01-092,555.002,555.002,555.002,555.002,282.820
2025-01-082,555.002,555.002,555.002,555.002,282.820
2025-01-072,555.002,555.002,555.002,555.002,282.820
2025-01-062,555.002,555.002,555.002,555.002,282.8233
2025-01-032,560.012,560.012,560.012,560.012,287.296
2025-01-022,590.002,590.002,590.002,590.002,314.09110
2024-12-312,590.402,590.402,590.402,590.402,314.4519
2024-12-302,560.002,560.002,560.002,560.002,287.290
2024-12-272,560.002,560.002,560.002,560.002,287.290
2024-12-262,560.002,560.002,560.002,560.002,287.2915
2024-12-242,532.002,532.002,530.002,530.002,260.4810
2024-12-232,532.002,532.002,532.002,532.002,262.270
2024-12-202,494.002,532.002,494.002,532.002,262.27221
2024-12-192,500.002,505.492,500.002,505.492,238.5829
2024-12-182,580.002,580.002,580.002,580.002,305.150
2024-12-172,600.002,600.002,580.002,580.002,305.1566
2024-12-162,582.132,582.132,582.132,582.132,307.060
2024-12-132,622.992,622.992,582.132,582.132,307.0627,583
2024-12-112,625.002,625.002,625.002,625.002,345.3614
2024-12-102,618.992,620.002,613.002,620.002,340.891,392
2024-12-092,559.992,620.002,534.002,620.002,340.89132
2024-12-062,578.002,578.002,534.002,534.002,264.06424
2024-12-052,605.002,605.002,605.002,605.002,327.490
2024-12-042,601.002,605.002,601.002,605.002,327.4942
2024-12-032,644.002,645.002,636.062,636.062,355.24155
2024-12-022,755.682,755.682,728.002,736.002,444.54197
2024-11-292,800.002,800.002,800.002,800.002,501.720
2024-11-282,800.002,800.002,800.002,800.002,501.720
2024-11-272,826.002,841.992,800.002,800.002,501.7229,304
2024-11-262,810.002,810.002,810.002,810.002,510.650
2024-11-252,785.002,810.002,785.002,810.002,510.6593
2024-11-222,739.002,744.002,739.002,744.002,451.6841
2024-11-212,685.002,685.002,685.002,685.002,398.975
2024-11-202,660.002,660.002,660.002,660.002,376.6340
2024-11-192,670.002,670.002,670.002,670.002,385.5713
2024-11-152,740.002,740.002,740.002,740.002,417.900
2024-11-142,740.002,740.002,740.002,740.002,417.900
← NewerPage 8 of 21 · 1,255 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.