Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← UPS.MX stock page

United Parcel Service Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-132,720.902,740.002,720.902,740.002,417.9039
2024-11-122,679.782,679.782,678.372,678.372,363.5141
2024-11-112,679.772,679.772,679.772,679.772,364.7511
2024-11-082,687.002,687.002,670.002,670.002,356.12144
2024-11-072,700.002,700.002,700.002,700.002,382.600
2024-11-062,685.762,700.002,685.762,700.002,382.6028
2024-11-052,668.002,668.002,668.002,668.002,354.360
2024-11-042,668.002,668.002,668.002,668.002,354.3616
2024-11-012,700.002,700.002,700.002,700.002,382.6025
2024-10-312,700.002,700.002,700.002,700.002,382.600
2024-10-302,720.002,720.002,700.002,700.002,382.6098
2024-10-292,712.002,713.002,703.002,703.002,385.25155
2024-10-282,709.092,711.012,709.092,711.012,392.31210
2024-10-252,770.002,770.002,765.002,765.002,439.9633
2024-10-242,860.002,866.002,701.012,720.002,400.25481
2024-10-232,606.032,608.002,605.002,606.002,299.65287
2024-10-222,721.582,721.582,606.002,606.022,299.6712,949
2024-10-212,685.002,689.002,624.412,625.002,316.41187
2024-10-182,685.002,704.002,685.002,704.002,386.13191
2024-10-172,690.012,690.012,690.002,690.002,373.7772
2024-10-162,702.002,702.002,700.002,702.002,384.36315
2024-10-152,698.992,698.992,648.002,656.002,343.77186
2024-10-142,587.002,587.002,587.002,587.002,282.885
2024-10-112,587.002,587.002,587.002,587.002,282.880
2024-10-102,587.002,587.002,587.002,587.002,282.880
2024-10-092,558.012,600.002,558.012,587.002,282.88274
2024-10-082,555.002,555.002,549.992,549.992,250.2248
2024-10-072,583.992,583.992,500.012,534.992,236.99134
2024-10-042,508.092,525.002,508.092,525.002,228.1727
2024-10-032,559.002,559.002,532.562,532.562,234.8448
2024-10-022,599.992,599.992,599.992,599.992,294.3422
2024-09-302,685.002,685.002,685.002,685.002,369.3640
2024-09-272,650.002,665.032,650.002,665.032,351.7489
2024-09-262,615.002,617.002,615.002,617.002,309.3675
2024-09-252,500.002,580.002,490.012,579.992,276.7069
2024-09-242,500.002,500.002,500.002,500.002,206.110
2024-09-232,499.102,500.002,480.002,500.002,206.1184
2024-09-202,460.002,509.192,460.002,508.082,213.24128
2024-09-192,560.002,560.002,547.002,560.002,259.06417
2024-09-182,510.002,531.002,510.002,531.002,233.4740
2024-09-172,507.002,523.002,496.002,496.002,202.5891
2024-09-132,441.002,442.002,440.002,442.002,154.93100
2024-09-122,530.002,530.002,500.002,500.602,206.64107
2024-09-112,567.002,567.002,534.002,534.002,236.11162
2024-09-102,600.002,610.002,599.992,610.002,303.18225
2024-09-092,579.992,631.592,563.002,622.242,313.9811,045
2024-09-062,550.002,550.002,550.002,550.002,250.2373
2024-09-052,569.992,569.992,569.992,569.992,267.8737
2024-09-042,569.992,570.002,559.992,570.002,267.8835
2024-09-032,542.972,542.972,541.002,541.002,242.2933
2024-09-022,496.992,496.992,496.992,496.992,203.450
2024-08-302,496.992,496.992,496.992,496.992,203.4535
2024-08-292,509.192,542.002,509.192,530.002,232.5887
2024-08-282,492.002,505.002,492.002,492.002,199.05297
2024-08-272,538.202,538.202,538.192,538.192,239.81115
2024-08-262,500.002,502.002,485.002,485.002,192.87135
2024-08-232,452.002,452.002,452.002,452.002,163.7531
2024-08-222,460.012,470.002,450.002,460.162,170.95485
2024-08-212,425.002,425.002,425.002,425.002,139.930
2024-08-202,425.002,425.002,425.002,425.002,139.9312
← NewerPage 9 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.