United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	57.200	57.200	56.470	56.470	48.982	2
2022-09-19	57.860	58.710	57.730	57.730	50.075	26
2022-09-16	57.600	58.850	57.000	57.860	50.187	348
2022-09-15	62.780	62.780	62.780	62.780	54.455	0
2022-09-14	62.780	62.780	62.780	62.780	54.455	0
2022-09-13	63.110	63.420	62.780	62.780	54.455	361
2022-09-12	63.990	64.090	63.990	64.030	55.539	1,656
2022-09-09	64.000	64.130	63.640	63.990	55.504	5,611
2022-09-08	63.190	63.910	63.190	63.650	55.210	1,396
2022-09-06	62.890	64.080	62.890	63.700	55.253	11,017
2022-09-05	65.910	65.910	62.520	62.520	54.229	9
2022-09-02	62.910	62.960	62.280	62.280	54.021	183,324
2022-09-01	62.160	62.910	62.160	62.910	54.568	17
2022-08-31	63.240	63.240	63.240	63.240	54.854	0
2022-08-30	63.240	63.240	63.240	63.240	54.854	5
2022-08-29	62.230	62.230	62.230	62.230	53.978	13
2022-08-26	63.560	63.560	63.310	63.310	54.915	149
2022-08-25	65.530	65.530	65.040	65.250	56.597	15
2022-08-24	65.270	65.270	65.270	65.270	56.615	0
2022-08-23	65.270	65.270	65.270	65.270	56.615	80
2022-08-22	66.680	66.850	66.680	66.850	57.985	10,529
2022-08-19	67.650	67.680	67.580	67.680	58.705	237
2022-08-18	66.540	67.130	66.540	67.120	58.219	5,276
2022-08-17	66.540	66.540	66.540	66.540	57.716	0
2022-08-16	66.350	66.540	66.230	66.540	57.716	104
2022-08-15	65.300	65.630	64.820	65.400	56.727	569
2022-08-12	65.430	65.430	65.120	65.120	56.485	17
2022-08-11	64.770	65.770	64.770	65.770	57.048	21,713
2022-08-10	63.330	64.320	63.330	64.320	55.502	196
2022-08-09	63.110	63.210	62.730	62.790	54.181	635
2022-08-08	63.000	63.590	63.000	63.590	54.872	18,185
2022-08-05	64.170	64.170	64.170	64.170	55.372	0
2022-08-04	64.170	64.170	64.170	64.170	55.372	0
2022-08-03	64.070	64.170	64.070	64.170	55.372	37,397
2022-08-02	63.240	64.340	63.220	63.950	55.182	1,400
2022-08-01	62.760	63.510	62.670	63.240	54.570	175
2022-07-29	62.610	63.330	62.610	63.330	54.647	560
2022-07-28	60.100	61.390	60.100	60.990	52.628	7,664
2022-07-27	60.000	60.620	59.900	60.420	52.136	306
2022-07-26	60.490	60.970	60.240	60.970	52.611	13,574
2022-07-25	63.730	63.730	63.730	63.730	54.992	1
2022-07-22	64.060	64.480	63.440	63.580	54.863	1,340
2022-07-21	64.060	64.060	64.060	64.060	55.277	3,300
2022-07-20	63.400	63.400	63.400	63.400	54.708	6,330
2022-07-19	62.230	62.350	62.230	62.340	53.793	110
2022-07-18	61.300	61.310	61.200	61.200	52.809	793
2022-07-15	61.690	61.690	61.690	61.690	53.232	1
2022-07-14	60.180	60.230	59.640	60.230	51.972	2,330
2022-07-13	60.090	60.350	60.090	60.350	52.076	10,790
2022-07-12	61.020	61.020	61.020	61.020	52.654	8
2022-07-11	61.810	61.810	61.810	61.810	53.336	19
2022-07-08	61.540	61.540	60.840	60.840	52.499	6,474
2022-07-07	61.540	62.230	61.540	62.230	53.698	26
2022-07-06	62.390	62.450	62.390	62.450	53.888	2
2022-07-05	62.000	62.000	61.680	61.680	53.224	7,177
2022-07-04	61.280	61.280	61.280	61.280	52.878	17
2022-07-01	60.900	61.280	60.900	61.280	52.878	31
2022-06-30	58.640	59.490	58.640	59.450	51.299	8,778
2022-06-29	59.080	59.080	58.700	58.700	50.652	2,572
2022-06-28	59.740	59.740	59.230	59.230	51.109	27

← NewerPage 18 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.