United Parcel Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,820.00 | 1,820.00 | 1,791.76 | 1,800.00 | 1,800.00 | 146 |
| 2026-10-15 | 1,759.40 | 1,759.40 | 1,759.40 | 1,759.40 | 1,759.40 | 0 |
| 2026-10-14 | 1,757.00 | 1,759.40 | 1,757.00 | 1,759.40 | 1,759.40 | 399 |
| 2026-10-13 | 1,750.00 | 1,750.00 | 1,739.00 | 1,745.00 | 1,745.00 | 113 |
| 2026-10-12 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2026-10-09 | 1,731.00 | 1,750.00 | 1,731.00 | 1,750.00 | 1,750.00 | 216 |
| 2026-10-08 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 50 |
| 2026-10-07 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 35 |
| 2026-10-06 | 1,688.00 | 1,688.00 | 1,666.00 | 1,670.00 | 1,670.00 | 29 |
| 2026-10-05 | 1,689.00 | 1,689.00 | 1,687.09 | 1,687.09 | 1,687.09 | 246 |
| 2026-10-02 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0 |
| 2026-10-01 | 1,699.00 | 1,730.00 | 1,699.00 | 1,722.00 | 1,722.00 | 66 |
| 2026-09-29 | 1,700.00 | 1,700.00 | 1,699.99 | 1,699.99 | 1,699.99 | 29 |
| 2026-09-25 | 1,650.00 | 1,655.01 | 1,650.00 | 1,650.00 | 1,650.00 | 40 |
| 2026-09-24 | 1,680.10 | 1,680.10 | 1,629.50 | 1,629.50 | 1,629.50 | 239 |
| 2026-09-23 | 1,690.00 | 1,699.25 | 1,680.00 | 1,680.00 | 1,680.00 | 669 |
| 2026-09-22 | 1,660.00 | 1,660.00 | 1,658.02 | 1,658.73 | 1,658.73 | 44 |
| 2026-09-21 | 1,700.00 | 1,700.00 | 1,621.55 | 1,632.34 | 1,632.34 | 346 |
| 2026-09-18 | 1,730.50 | 1,730.50 | 1,730.50 | 1,730.50 | 1,730.50 | 0 |
| 2026-09-17 | 1,730.50 | 1,730.50 | 1,730.50 | 1,730.50 | 1,730.50 | 10 |
| 2026-09-15 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 0 |
| 2026-09-14 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 15 |
| 2026-09-11 | 1,688.01 | 1,692.00 | 1,688.01 | 1,692.00 | 1,692.00 | 35 |
| 2026-09-10 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 0 |
| 2026-09-09 | 1,681.00 | 1,681.00 | 1,675.01 | 1,681.00 | 1,681.00 | 59 |
| 2026-09-08 | 1,716.85 | 1,716.85 | 1,701.00 | 1,701.00 | 1,701.00 | 629 |
| 2026-09-07 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2026-09-04 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2026-09-03 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 8 |
| 2026-09-02 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0 |
| 2026-09-01 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 504 |
| 2026-08-31 | 1,795.25 | 1,795.25 | 1,795.25 | 1,795.25 | 1,795.25 | 0 |
| 2026-08-28 | 1,795.25 | 1,795.25 | 1,795.25 | 1,795.25 | 1,795.25 | 0 |
| 2026-08-27 | 1,770.00 | 1,795.25 | 1,770.00 | 1,795.25 | 1,795.25 | 171 |
| 2026-08-26 | 1,734.71 | 1,734.71 | 1,734.71 | 1,734.71 | 1,734.71 | 0 |
| 2026-08-25 | 1,734.71 | 1,734.71 | 1,734.71 | 1,734.71 | 1,734.71 | 18 |
| 2026-08-24 | 1,732.77 | 1,732.77 | 1,732.77 | 1,732.77 | 1,732.77 | 13 |
| 2026-08-21 | 1,737.50 | 1,737.50 | 1,722.16 | 1,722.16 | 1,722.16 | 180 |
| 2026-08-20 | 1,746.00 | 1,746.25 | 1,737.50 | 1,737.50 | 1,737.50 | 149 |
| 2026-08-19 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 19 |
| 2026-08-18 | 1,735.00 | 1,740.01 | 1,735.00 | 1,740.01 | 1,740.01 | 61 |
| 2026-08-17 | 1,784.99 | 1,784.99 | 1,784.99 | 1,784.99 | 1,784.99 | 86 |
| 2026-08-14 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,757.07 | 43 |
| 2026-08-13 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,742.30 | 0 |
| 2026-08-12 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,742.30 | 63 |
| 2026-08-11 | 1,785.01 | 1,785.01 | 1,785.01 | 1,785.01 | 1,757.08 | 16 |
| 2026-08-10 | 1,785.55 | 1,785.55 | 1,785.00 | 1,785.00 | 1,757.07 | 108 |
| 2026-08-07 | 1,801.53 | 1,801.53 | 1,801.53 | 1,801.53 | 1,773.34 | 122 |
| 2026-08-06 | 1,789.01 | 1,796.70 | 1,776.00 | 1,776.00 | 1,748.21 | 329 |
| 2026-08-05 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,814.16 | 5 |
| 2026-08-04 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,846.65 | 33 |
| 2026-08-03 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,821.05 | 31 |
| 2026-07-31 | 1,805.24 | 1,805.24 | 1,805.24 | 1,805.24 | 1,776.99 | 0 |
| 2026-07-30 | 1,789.00 | 1,805.24 | 1,789.00 | 1,805.24 | 1,776.99 | 21 |
| 2026-07-29 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,817.11 | 0 |
| 2026-07-28 | 1,829.00 | 1,847.00 | 1,829.00 | 1,846.00 | 1,817.11 | 50 |
| 2026-07-27 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,949.02 | 101 |
| 2026-07-24 | 1,986.95 | 1,986.95 | 1,986.95 | 1,986.95 | 1,955.86 | 0 |
| 2026-07-23 | 1,986.95 | 1,986.95 | 1,986.95 | 1,986.95 | 1,955.86 | 0 |
| 2026-07-22 | 1,986.95 | 1,986.95 | 1,986.95 | 1,986.95 | 1,955.86 | 0 |
Page 1 of 21 · 1,258 trading daysOlder →
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.