United Parcel Service Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	51.900	52.500	51.900	52.500	46.391	2,117
2023-06-12	52.210	52.210	52.070	52.110	46.046	107
2023-06-09	53.630	53.630	51.740	51.930	45.887	1,541
2023-06-07	51.670	52.570	51.670	52.570	46.453	7,355
2023-06-06	51.660	51.660	51.140	51.380	45.401	1,853
2023-06-05	52.140	52.140	51.700	51.760	45.737	3,759
2023-06-02	52.580	52.920	52.460	52.920	46.762	3
2023-06-01	52.880	52.900	52.720	52.720	46.585	1,942
2023-05-31	53.160	53.160	52.920	52.920	46.762	5,625
2023-05-30	53.800	53.800	53.530	53.530	47.301	2,618
2023-05-29	53.670	53.670	53.670	53.670	47.425	22
2023-05-26	53.890	53.890	53.670	53.670	47.425	2,871
2023-05-25	53.900	53.900	53.900	53.900	47.628	5,370
2023-05-24	51.960	51.960	51.960	51.960	45.913	6
2023-05-23	52.860	52.860	52.690	52.780	46.638	7,039
2023-05-22	52.760	52.760	52.760	52.760	46.620	5
2023-05-19	53.350	53.350	52.900	53.180	46.992	12
2023-05-18	53.800	53.800	52.920	52.970	46.806	2,207
2023-05-17	52.430	52.800	52.430	52.760	46.620	5,930
2023-05-16	51.680	51.680	51.680	51.680	45.666	3
2023-05-15	51.300	51.660	51.300	51.570	45.569	21
2023-05-12	52.000	52.000	52.000	52.000	45.949	1
2023-05-11	53.000	53.000	52.410	52.410	46.311	9,405
2023-05-10	54.060	54.060	52.840	53.000	46.533	10
2023-05-09	53.670	54.230	53.670	54.060	47.463	824
2023-05-08	54.670	54.770	54.390	54.770	48.087	2,319
2023-05-05	54.670	54.670	54.000	54.000	47.411	8
2023-05-04	54.720	54.720	54.100	54.100	47.498	615
2023-05-03	55.880	55.880	54.930	55.000	48.289	2,739
2023-05-02	56.370	56.370	56.370	56.370	49.491	1
2023-04-28	55.970	56.090	55.970	56.090	49.246	760
2023-04-27	54.650	55.340	54.650	55.340	48.587	3,425
2023-04-26	54.580	54.650	54.580	54.650	47.981	2,915
2023-04-25	57.090	57.090	56.000	56.000	49.167	22,483
2023-04-24	61.560	61.560	61.560	61.560	54.048	4,093
2023-04-20	61.950	61.950	61.950	61.950	54.390	3
2023-04-19	62.120	62.120	62.120	62.120	54.540	4,040
2023-04-18	59.540	59.540	59.540	59.540	52.275	0
2023-04-17	59.540	59.540	59.540	59.540	52.275	3,210
2023-04-14	59.160	59.670	59.160	59.190	51.967	2,824
2023-04-13	58.600	58.890	58.600	58.890	51.704	830
2023-04-12	59.710	59.720	58.650	58.740	51.572	1,766
2023-04-11	60.000	60.380	60.000	60.310	52.951	2,319
2023-04-10	59.630	60.230	59.630	60.120	52.784	3,634
2023-04-06	59.850	59.850	59.570	59.690	52.406	2,261
2023-04-05	60.280	60.280	59.990	59.990	52.670	6,539
2023-04-04	61.150	61.150	61.150	61.150	53.688	0
2023-04-03	62.470	62.470	61.150	61.150	53.688	2,456
2023-03-31	61.240	61.240	61.240	61.240	53.767	0
2023-03-30	61.240	61.240	61.240	61.240	53.767	0
2023-03-29	60.990	61.240	60.990	61.240	53.767	3,265
2023-03-28	60.300	60.300	60.300	60.300	52.942	1,400
2023-03-27	60.860	61.150	60.860	61.040	53.591	2,212
2023-03-24	60.860	60.860	60.860	60.860	53.433	1,210
2023-03-23	61.830	61.830	61.040	61.040	53.591	7,402
2023-03-22	61.080	61.080	61.080	61.080	53.627	1,700
2023-03-21	60.720	60.780	60.720	60.780	53.363	2,317
2023-03-20	59.960	60.100	59.960	60.100	52.766	5,616
2023-03-17	61.310	61.600	61.280	61.490	53.987	4
2023-03-16	61.150	62.010	61.150	61.310	53.829	7,371

← NewerPage 15 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.3547 USD
2026-05-14	0.3553 USD
2026-02-11	0.3666 USD
2025-11-13	0.3702 USD
2025-08-14	0.3741 USD
2025-05-15	0.3879 USD
2025-02-14	0.3999 USD
2024-11-13	0.4154 USD
2024-08-15	0.3838 USD
2024-05-09	0.3612 USD
2024-02-16	0.3430 USD
2023-11-09	0.3369 USD
2023-08-10	0.3377 USD
2023-05-11	0.3394 USD
2023-02-15	0.3588 USD
2022-11-10	0.3340 USD
2022-08-11	0.3333 USD
2022-05-12	0.3081 USD
2022-02-17	0.3227 USD
2021-11-18	0.2396 USD
2021-08-19	0.2249 USD
2021-05-20	0.2183 USD
2021-02-18	0.2409 USD
2020-11-11	0.4414 USD
2020-08-20	3.5768 USD
2020-05-25	1.2350 USD
2020-05-22	3.2728 USD
2020-02-19	3.1200 USD
2019-11-13	0.6698 USD
2019-08-16	0.9859 USD
2019-05-16	0.9246 USD
2019-02-22	0.9120 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.