United Parcel Service, Inc. (BMV:UPS)
Mexico · Delayed Price · Currency is MXN 1,733.00
-2.00 (-0.12%)
At close: Dec 5, 2025
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,731.00 | 1,733.00 | 1,730.00 | 1,733.00 | 1,733.00 | -0.12% | 25 |
| Dec 4, 2025 | 1,795.00 | 1,795.00 | 1,735.00 | 1,735.00 | 1,735.00 | -3.18% | 272 |
| Dec 3, 2025 | 1,768.00 | 1,792.00 | 1,768.00 | 1,792.00 | 1,792.00 | 2.40% | 1,575 |
| Dec 2, 2025 | 1,750.00 | 1,750.00 | 1,735.00 | 1,750.00 | 1,750.00 | -0.23% | 1,220 |
| Dec 1, 2025 | 1,758.00 | 1,763.00 | 1,754.00 | 1,754.00 | 1,754.00 | -0.57% | 12,348 |
| Nov 28, 2025 | 1,756.00 | 1,763.99 | 1,756.00 | 1,763.99 | 1,763.99 | 1.73% | 16 |
| Nov 26, 2025 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | -0.30% | 1,041 |
| Nov 24, 2025 | 1,730.00 | 1,745.00 | 1,730.00 | 1,739.17 | 1,739.17 | 1.40% | 90 |
| Nov 21, 2025 | 1,700.00 | 1,771.27 | 1,700.00 | 1,715.21 | 1,715.21 | 0.60% | 400 |
| Nov 20, 2025 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.29% | 141 |
| Nov 19, 2025 | 1,700.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.59% | 96 |
| Nov 18, 2025 | 1,700.00 | 1,700.00 | 1,699.99 | 1,700.00 | 1,700.00 | -3.41% | 71 |
| Nov 14, 2025 | 1,745.60 | 1,771.00 | 1,745.60 | 1,760.00 | 1,729.98 | -0.56% | 975 |
| Nov 13, 2025 | 1,764.00 | 1,774.00 | 1,764.00 | 1,769.99 | 1,739.80 | 0.80% | 44 |
| Nov 12, 2025 | 1,750.00 | 1,765.00 | 1,750.00 | 1,756.00 | 1,726.04 | 0.92% | 75 |
| Nov 11, 2025 | 1,739.75 | 1,740.00 | 1,739.75 | 1,740.00 | 1,710.32 | 1.05% | 554 |
| Nov 10, 2025 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,692.62 | -2.44% | 17 |
| Nov 7, 2025 | 1,742.99 | 1,769.00 | 1,742.00 | 1,765.00 | 1,734.89 | 2.56% | 135 |
| Nov 6, 2025 | 1,727.01 | 1,727.01 | 1,721.01 | 1,721.01 | 1,691.65 | 0.64% | 93 |
| Nov 5, 2025 | 1,707.62 | 1,710.00 | 1,707.62 | 1,710.00 | 1,680.83 | -1.44% | 89 |
| Nov 4, 2025 | 1,721.00 | 1,749.00 | 1,721.00 | 1,735.00 | 1,705.40 | -0.86% | 197 |
| Nov 3, 2025 | 1,798.90 | 1,798.90 | 1,735.00 | 1,750.00 | 1,720.15 | -2.65% | 181 |
| Oct 31, 2025 | 1,780.00 | 1,797.75 | 1,780.00 | 1,797.67 | 1,767.00 | 2.20% | 738 |
| Oct 30, 2025 | 1,800.00 | 1,822.99 | 1,759.00 | 1,759.00 | 1,728.99 | -1.94% | 580 |
| Oct 29, 2025 | 1,780.00 | 1,805.00 | 1,780.00 | 1,793.80 | 1,763.20 | 0.96% | 679 |
| Oct 28, 2025 | 1,823.00 | 1,825.00 | 1,757.20 | 1,776.74 | 1,746.43 | 8.34% | 3,540 |
| Oct 27, 2025 | 1,626.00 | 1,640.00 | 1,626.00 | 1,640.00 | 1,612.02 | 1.55% | 1,575 |
| Oct 24, 2025 | 1,595.00 | 1,620.00 | 1,595.00 | 1,615.00 | 1,587.45 | 0.62% | 103 |
| Oct 23, 2025 | 1,600.00 | 1,607.13 | 1,600.00 | 1,605.00 | 1,577.62 | -0.31% | 159 |
| Oct 22, 2025 | 1,610.00 | 1,610.00 | 1,605.00 | 1,610.00 | 1,582.54 | -0.86% | 172 |
| Oct 21, 2025 | 1,609.00 | 1,630.00 | 1,609.00 | 1,623.90 | 1,596.20 | 0.99% | 2,642 |
| Oct 20, 2025 | 1,597.00 | 1,608.00 | 1,597.00 | 1,608.00 | 1,580.57 | 1.01% | 5,141 |
| Oct 17, 2025 | 1,583.00 | 1,591.89 | 1,575.00 | 1,591.89 | 1,564.73 | 0.76% | 921 |
| Oct 16, 2025 | 1,551.24 | 1,579.87 | 1,550.00 | 1,579.87 | 1,552.92 | 1.52% | 306 |
| Oct 15, 2025 | 1,554.01 | 1,556.20 | 1,552.00 | 1,556.20 | 1,529.65 | 0.79% | 81 |
| Oct 14, 2025 | 1,527.00 | 1,560.00 | 1,527.00 | 1,544.01 | 1,517.67 | 0.59% | 304 |
| Oct 13, 2025 | 1,534.00 | 1,535.00 | 1,534.00 | 1,535.00 | 1,508.81 | -0.13% | 75 |
| Oct 10, 2025 | 1,577.85 | 1,577.85 | 1,535.00 | 1,537.00 | 1,510.78 | -2.10% | 233 |
| Oct 9, 2025 | 1,574.72 | 1,580.01 | 1,570.00 | 1,570.00 | 1,543.22 | -1.51% | 894 |
| Oct 8, 2025 | 1,574.00 | 1,596.50 | 1,567.00 | 1,594.00 | 1,566.81 | 0.88% | 1,513 |
| Oct 7, 2025 | 1,595.00 | 1,600.00 | 1,580.05 | 1,580.05 | 1,553.10 | -0.61% | 7,061 |
| Oct 6, 2025 | 1,580.00 | 1,591.04 | 1,580.00 | 1,589.70 | 1,562.58 | -0.77% | 140 |
| Oct 3, 2025 | 1,595.00 | 1,605.99 | 1,595.00 | 1,602.00 | 1,574.67 | 1.07% | 373 |
| Oct 2, 2025 | 1,576.50 | 1,596.99 | 1,576.50 | 1,585.00 | 1,557.96 | 2.39% | 13,789 |
| Oct 1, 2025 | 1,530.01 | 1,548.00 | 1,530.01 | 1,548.00 | 1,521.59 | 1.98% | 708 |
| Sep 30, 2025 | 1,560.00 | 1,560.00 | 1,518.00 | 1,518.00 | 1,492.10 | -1.49% | 458 |
| Sep 29, 2025 | 1,544.51 | 1,548.00 | 1,541.02 | 1,541.02 | 1,514.73 | - | 318 |
| Sep 26, 2025 | 1,526.00 | 1,541.00 | 1,526.00 | 1,541.00 | 1,514.71 | 0.59% | 221 |
| Sep 25, 2025 | 1,545.00 | 1,545.00 | 1,526.00 | 1,531.99 | 1,505.86 | -0.84% | 592 |
| Sep 24, 2025 | 1,550.00 | 1,555.00 | 1,545.00 | 1,545.00 | 1,518.64 | - | 1,200 |