United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	65.590	65.590	65.490	65.490	56.206	3
2022-03-29	65.750	66.210	65.750	65.810	56.480	10,459
2022-03-28	65.570	65.750	64.950	65.750	56.429	9,660
2022-03-25	64.000	64.000	63.420	63.420	54.429	1,837
2022-03-24	64.610	64.850	64.480	64.730	55.553	448
2022-03-23	67.180	67.180	67.180	67.180	57.656	0
2022-03-22	67.180	67.310	66.920	67.180	57.656	337
2022-03-21	68.770	68.770	67.180	67.180	57.656	2,587
2022-03-18	68.770	68.770	68.770	68.770	59.021	3,340
2022-03-17	69.100	70.270	69.100	70.270	60.308	12,414
2022-03-16	68.500	69.270	68.500	68.960	59.184	26
2022-03-15	66.880	68.000	66.880	67.690	58.094	20,844
2022-03-14	65.620	65.920	65.200	65.290	56.034	26,936
2022-03-11	65.010	65.010	64.600	64.600	55.442	1,301
2022-03-10	64.570	64.570	64.570	64.570	55.416	0
2022-03-09	64.740	65.060	64.570	64.570	55.416	18,611
2022-03-08	64.910	65.090	64.910	65.090	55.862	5,180
2022-03-07	66.560	66.690	64.610	64.610	55.450	9
2022-03-04	66.170	66.170	65.910	65.910	56.566	13,869
2022-03-03	67.080	67.850	66.170	66.400	56.987	3,139
2022-03-02	68.100	68.100	67.120	67.120	57.605	27,133
2022-02-25	67.340	68.080	60.080	67.750	58.145	3,803
2022-02-24	64.390	65.650	64.390	65.650	56.343	18,887
2022-02-23	65.590	65.590	64.320	64.390	55.262	2,790
2022-02-22	66.040	66.040	66.040	66.040	56.678	7,711
2022-02-21	57.840	67.840	57.840	67.840	58.223	20
2022-02-18	68.040	68.040	68.040	68.040	58.394	0
2022-02-17	68.460	68.460	68.040	68.040	58.394	19,662
2022-02-16	70.090	70.090	69.080	69.080	59.010	337
2022-02-15	69.720	69.790	69.720	69.790	59.616	2,304
2022-02-14	69.570	69.640	69.530	69.540	59.403	11
2022-02-11	72.340	72.340	72.340	72.340	61.795	0
2022-02-10	73.650	73.650	72.130	72.340	61.795	136
2022-02-09	74.030	74.030	73.460	73.460	62.751	14,611
2022-02-08	74.850	74.850	73.740	73.740	62.990	18,474
2022-02-07	75.110	75.110	75.110	75.110	64.161	1
2022-02-04	75.710	75.710	75.200	75.200	64.238	6
2022-02-03	75.980	76.630	75.350	75.350	64.366	26,906
2022-02-02	76.530	76.530	75.900	76.400	65.263	1,029
2022-02-01	75.900	76.200	75.800	76.200	65.092	21,238
2022-01-31	65.550	65.550	65.550	65.550	55.994	3
2022-01-28	65.460	65.800	65.460	65.550	55.994	14,211
2022-01-27	67.640	67.640	65.740	65.740	56.157	13,880
2022-01-26	69.870	69.870	68.130	68.130	58.198	23,826
2022-01-25	67.970	68.590	67.770	68.590	58.591	97
2022-01-24	68.300	68.900	68.000	68.900	58.856	14,580
2022-01-21	68.420	68.940	68.420	68.910	58.865	83
2022-01-20	70.000	70.000	70.000	70.000	59.796	1
2022-01-19	70.700	70.710	69.800	69.800	59.625	6,587
2022-01-18	70.990	71.390	70.990	71.190	60.812	8,091
2022-01-17	70.450	71.690	70.450	70.990	60.641	146
2022-01-14	73.650	73.650	70.900	70.900	60.564	15,788
2022-01-13	73.220	73.220	73.150	73.150	62.486	14,462
2022-01-12	74.100	74.100	73.640	73.640	62.905	2
2022-01-11	74.800	78.000	73.390	73.530	62.811	1,597
2022-01-10	77.000	77.000	74.400	74.880	63.964	1,316
2022-01-07	76.900	77.100	76.560	76.600	65.434	484
2022-01-06	76.930	77.120	76.390	76.900	65.690	80
2022-01-05	77.500	77.500	76.270	76.930	65.715	5,794
2022-01-04	76.650	77.330	76.480	77.010	65.784	4,276

← NewerPage 20 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.