United Parcel Service Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	76.650	77.330	76.480	77.010	65.784	4,276
2022-01-03	74.900	76.200	74.690	74.830	63.922	128
2021-12-30	76.050	76.050	73.950	74.070	63.272	19,394
2021-12-29	76.200	76.780	75.920	76.780	65.587	1,395
2021-12-28	78.000	78.000	75.470	75.620	64.596	224
2021-12-27	75.600	75.780	75.350	75.780	64.733	241
2021-12-23	75.770	75.770	75.460	75.460	64.460	14,896
2021-12-22	75.060	75.060	73.860	73.860	63.093	8,421
2021-12-21	73.340	74.270	73.340	74.270	63.443	225
2021-12-20	72.820	72.820	72.500	72.520	61.948	76
2021-12-17	73.730	73.730	73.590	73.590	62.862	29
2021-12-16	73.650	74.910	73.650	74.590	63.717	616
2021-12-15	73.500	73.940	73.500	73.780	63.025	7
2021-12-14	73.050	73.050	72.440	72.440	61.880	37
2021-12-13	73.230	74.250	72.670	73.050	62.401	18,718
2021-12-10	71.820	73.230	71.820	73.230	62.555	2,661
2021-12-09	70.800	72.040	70.800	72.040	61.538	84
2021-12-08	73.160	73.160	70.780	70.780	60.462	23
2021-12-07	71.120	72.290	71.120	72.290	61.752	75
2021-12-06	71.350	72.490	71.350	71.760	61.299	117
2021-12-03	70.600	71.680	70.600	71.350	60.949	96
2021-12-02	69.010	70.600	68.460	70.600	60.308	400
2021-12-01	70.310	70.310	69.600	69.600	59.454	18
2021-11-30	71.820	71.820	70.240	70.240	60.001	293
2021-11-29	71.420	72.000	71.420	72.000	61.504	4,081
2021-11-26	72.330	72.330	71.460	71.600	61.162	22
2021-11-25	73.250	73.610	73.250	73.350	62.657	391
2021-11-24	74.280	74.280	74.100	74.100	63.298	19
2021-11-23	74.400	74.910	74.280	74.280	63.452	314
2021-11-22	72.940	73.190	72.830	73.190	62.521	110
2021-11-19	72.960	72.970	72.100	72.940	62.307	19
2021-11-18	71.120	71.900	71.000	71.900	61.419	2,150
2021-11-17	72.900	73.100	71.660	71.660	61.009	2,076
2021-11-16	71.960	73.140	71.920	72.970	62.124	30
2021-11-12	71.540	72.910	71.540	72.910	62.073	851
2021-11-11	72.230	72.600	72.010	72.010	61.307	9,643
2021-11-10	71.780	71.780	71.780	71.780	61.111	0
2021-11-09	71.650	71.780	71.480	71.780	61.111	25,182
2021-11-08	71.600	72.610	71.600	72.200	61.469	305
2021-11-05	73.420	73.420	71.600	71.600	60.958	60
2021-11-04	74.550	74.550	73.420	73.420	62.507	503
2021-11-03	73.900	74.500	73.500	73.500	62.576	233
2021-11-01	75.300	75.300	74.370	74.460	63.393	696
2021-10-29	74.550	75.890	74.550	75.300	64.108	4,242
2021-10-28	75.010	75.010	74.470	74.550	63.469	154
2021-10-27	76.270	76.270	73.620	73.720	62.763	8,057
2021-10-26	76.080	76.650	75.770	76.400	65.045	5,253
2021-10-25	71.820	71.910	70.400	70.580	60.090	268

← NewerPage 21 of 21 · 1,248 trading days

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.