United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	60.110	60.110	60.110	60.110	52.460	0
2022-12-15	60.110	60.110	60.110	60.110	52.460	10,042
2022-12-14	61.910	62.100	61.910	62.100	54.197	61
2022-12-13	60.360	60.970	60.360	60.970	53.211	2
2022-12-12	60.440	60.440	60.440	60.440	52.748	2
2022-12-09	58.680	58.680	58.680	58.680	51.212	0
2022-12-08	58.680	58.680	58.680	58.680	51.212	500
2022-12-07	57.220	57.220	57.060	57.060	49.798	11
2022-12-06	60.930	60.930	60.930	60.930	53.176	0
2022-12-05	60.930	60.930	60.930	60.930	53.176	7
2022-12-02	60.650	60.930	60.650	60.930	53.176	34
2022-12-01	60.810	60.810	60.810	60.810	53.071	0
2022-11-30	60.900	60.900	60.810	60.810	53.071	12
2022-11-29	60.360	61.220	60.120	60.910	53.158	4,306
2022-11-28	61.320	61.320	61.320	61.320	53.516	0
2022-11-25	61.220	61.320	61.220	61.320	53.516	3
2022-11-24	59.970	59.970	59.970	59.970	52.338	2
2022-11-23	59.750	59.750	59.750	59.750	52.146	0
2022-11-22	59.750	59.750	59.750	59.750	52.146	4
2022-11-21	59.730	59.730	59.730	59.730	52.129	16,167
2022-11-18	59.460	59.460	59.460	59.460	51.893	2
2022-11-17	59.860	59.860	59.860	59.860	52.242	107
2022-11-16	59.860	59.860	59.860	59.860	52.242	500
2022-11-14	58.920	60.120	58.920	60.070	52.425	6
2022-11-11	57.400	59.780	57.400	59.780	52.172	62
2022-11-10	54.540	54.540	54.540	54.540	47.599	0
2022-11-09	54.540	54.540	54.540	54.540	47.308	0
2022-11-08	54.690	54.690	54.540	54.540	47.308	22
2022-11-07	52.910	52.910	52.360	52.360	45.417	11
2022-11-04	52.890	52.890	52.890	52.890	45.876	0
2022-11-03	53.360	53.360	51.810	52.890	45.876	8,318
2022-11-01	53.080	53.370	53.080	53.360	46.284	25
2022-10-31	54.960	54.960	54.960	54.960	47.672	3
2022-10-28	54.790	54.790	54.790	54.790	47.524	500
2022-10-27	55.410	55.410	55.250	55.250	47.923	27
2022-10-26	55.520	55.520	55.520	55.520	48.158	15
2022-10-25	55.520	55.520	55.520	55.520	48.158	0
2022-10-24	55.660	55.660	55.330	55.520	48.158	102,113
2022-10-21	53.130	53.210	53.070	53.210	46.154	110
2022-10-20	53.000	53.840	52.540	52.540	45.573	82
2022-10-19	54.520	55.100	54.520	54.790	47.524	7,493
2022-10-18	54.620	54.620	54.620	54.620	47.377	10
2022-10-17	54.460	54.460	54.460	54.460	47.238	2,019
2022-10-14	54.400	54.400	53.880	53.880	46.735	28
2022-10-13	52.000	54.120	52.000	54.120	46.943	2,043
2022-10-11	52.260	52.360	52.260	52.360	45.417	8,534
2022-10-10	53.040	53.040	53.040	53.040	46.007	0
2022-10-07	53.000	53.040	53.000	53.040	46.007	2
2022-10-06	54.620	54.620	54.620	54.620	47.377	0
2022-10-05	54.450	54.620	54.450	54.620	47.377	11
2022-10-04	53.800	53.800	53.800	53.800	46.666	2
2022-10-03	54.150	54.150	52.400	53.000	45.972	6,245
2022-09-30	54.640	54.640	54.640	54.640	47.394	10,787
2022-09-29	55.750	55.750	55.750	55.750	48.357	0
2022-09-28	55.750	55.750	55.750	55.750	48.357	2
2022-09-27	54.350	54.350	54.350	54.350	47.143	0
2022-09-26	54.350	54.350	54.350	54.350	47.143	4
2022-09-23	53.190	53.190	53.190	53.190	46.137	9
2022-09-22	55.000	55.000	54.180	54.180	46.995	4,093
2022-09-21	57.310	57.310	56.980	56.980	49.424	16,542

← NewerPage 17 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.