United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	59.890	59.890	59.170	59.630	51.455	24,684
2022-06-24	59.940	59.940	59.940	59.940	51.722	6,290
2022-06-23	57.060	58.310	57.060	58.310	50.316	32
2022-06-22	56.110	56.110	56.110	56.110	48.417	0
2022-06-21	55.550	56.110	55.500	56.110	48.417	167
2022-06-20	55.530	55.530	55.530	55.530	47.917	9
2022-06-17	54.780	55.500	54.560	55.240	47.666	1,440
2022-06-15	57.000	57.000	57.000	57.000	49.185	18
2022-06-14	55.570	55.700	55.430	55.700	48.063	4,987
2022-06-13	54.500	55.570	54.500	55.570	47.951	1,313
2022-06-10	54.180	54.180	53.890	53.890	46.502	2,420
2022-06-09	54.560	55.240	54.560	55.240	47.666	10,883
2022-06-08	55.660	55.660	54.620	54.720	47.218	357
2022-06-07	56.430	56.430	56.430	56.430	48.693	0
2022-06-06	56.260	56.430	56.260	56.430	48.693	44
2022-06-03	55.000	55.000	54.690	54.690	47.192	189
2022-06-02	54.290	54.490	54.290	54.490	47.019	14,118
2022-06-01	54.300	54.300	54.300	54.300	46.855	10
2022-05-31	54.010	54.710	52.820	54.300	46.855	715
2022-05-30	54.010	54.010	54.010	54.010	46.605	0
2022-05-27	54.010	54.010	54.010	54.010	46.605	1,280
2022-05-26	53.350	53.560	53.350	53.560	46.217	13
2022-05-25	52.180	52.750	51.560	52.370	45.190	4,887
2022-05-24	52.090	52.210	51.270	52.210	45.052	6,241
2022-05-23	52.190	52.190	52.090	52.090	44.948	3,650
2022-05-20	51.530	51.920	50.800	51.920	44.802	40,800
2022-05-19	53.090	53.090	51.080	51.570	44.500	197
2022-05-18	55.310	55.310	53.730	53.900	46.510	4,587
2022-05-17	56.210	56.410	56.210	56.410	48.676	13,093
2022-05-16	55.880	55.880	55.880	55.880	48.219	0
2022-05-13	57.640	57.640	55.880	55.880	48.219	51
2022-05-12	56.430	57.640	56.430	57.640	49.737	19
2022-05-11	57.850	57.860	57.010	57.010	48.928	36
2022-05-10	58.470	58.520	58.120	58.380	50.104	28,666
2022-05-09	56.140	56.140	56.140	56.140	48.181	0
2022-05-06	56.430	56.430	56.140	56.140	48.181	2
2022-05-05	56.060	56.220	56.060	56.220	48.250	6
2022-05-04	55.840	55.970	55.540	55.540	47.666	32,309
2022-05-03	55.380	55.490	55.130	55.490	47.623	3,578
2022-05-02	56.650	56.900	55.600	56.530	48.516	1,066
2022-04-29	60.000	60.000	55.600	55.600	47.718	7,836
2022-04-28	59.120	59.120	58.920	58.920	50.567	46
2022-04-27	58.100	58.100	58.100	58.100	49.863	6
2022-04-26	59.130	59.130	59.130	59.130	50.747	1
2022-04-25	56.100	57.850	56.100	57.850	49.649	2
2022-04-22	55.590	55.730	55.590	55.730	47.829	2
2022-04-20	55.500	55.500	55.020	55.020	47.220	3
2022-04-19	54.910	55.890	54.780	55.590	47.709	2,604
2022-04-18	54.400	54.600	54.400	54.600	46.860	336
2022-04-14	55.910	55.960	55.280	55.280	47.443	78
2022-04-13	55.290	55.290	55.290	55.290	47.452	10
2022-04-12	55.550	55.700	54.750	54.800	47.031	6,099
2022-04-11	55.960	56.230	55.730	56.230	48.258	4,064
2022-04-08	56.410	56.410	55.610	55.960	48.027	11,011
2022-04-07	56.820	57.180	56.620	57.180	49.074	24
2022-04-06	56.870	57.680	56.870	57.190	49.082	1,156
2022-04-05	58.160	58.160	57.310	57.310	49.185	96
2022-04-04	59.000	59.100	58.870	58.870	50.524	2,751
2022-04-01	63.700	63.700	60.050	60.460	51.889	1,683
2022-03-31	65.490	65.490	64.290	64.290	55.176	35

← NewerPage 19 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.