UPS: United Parcel Service, Inc. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 59.2699

CLOSE 59.3361

Low

LOW 49.5

High

HIGH 69.75

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	69.69	69.75	67	67.06
01/04/2000	67	67	64.63	64.94
01/05/2000	64.88	66.5	64.75	66
01/06/2000	65.88	68.13	65	68
01/07/2000	67.63	67.63	65.75	66.38
01/10/2000	66.88	67.44	66.44	67.06
01/11/2000	67.13	67.44	66.31	66.38
01/12/2000	66.13	67.5	65.44	67.38
01/13/2000	67.63	68.5	67.38	68.31
01/14/2000	68.88	69.25	68.31	69.06
01/18/2000	69	69	67.38	68.69
01/19/2000	68.5	68.56	67.44	68.25
01/20/2000	68.13	69.13	68.13	68.88
01/21/2000	68.88	68.88	66.69	67.25
01/24/2000	67.88	68.25	66	66
01/25/2000	65.63	66.63	64.75	65.63
01/26/2000	65.25	65.63	64.5	65.13
01/27/2000	65.31	65.38	64	65.13
01/28/2000	65.13	65.88	64.5	64.94
01/31/2000	63	64	59	59.94
02/01/2000	59.69	61.5	58.31	61.5
02/02/2000	59.75	59.94	57.19	58.63
02/03/2000	59.25	59.5	57.38	57.63
02/04/2000	58.19	58.19	56.06	56.38
02/07/2000	56.63	56.81	55.5	55.75
02/08/2000	56.25	59.13	55.75	59
02/09/2000	59.5	59.63	58	58
02/10/2000	58.06	58.5	56.5	57.06
02/11/2000	56.81	57	55.13	55.13
02/14/2000	55.31	55.5	54.13	54.38
02/15/2000	54.44	55	53.56	54.94
02/16/2000	55.19	56.44	54.5	55.63
02/17/2000	56.5	58.25	56.13	58
02/18/2000	58	59.44	55.25	56.94
02/22/2000	56.94	56.94	54.56	55
02/23/2000	55.06	56.25	54.06	54.94
02/24/2000	55	55	53.81	54.06
02/25/2000	54.94	55.75	54.06	55.5
02/28/2000	55.56	55.63	54.5	55
02/29/2000	55	55.31	54.5	54.63
03/01/2000	54.63	54.69	51.88	52.5
03/02/2000	52.13	53.63	52.06	53.31
03/03/2000	53.31	53.5	52.56	52.69
03/06/2000	54.38	54.38	52.5	52.75
03/07/2000	52.75	52.81	49.5	50.63
03/08/2000	52.75	54.5	51.31	54.5
03/09/2000	54.5	54.5	52.44	54.19
03/10/2000	53.75	54.38	53.06	53.44
03/13/2000	52.25	54.19	52.13	52.75
03/14/2000	52.5	53.5	52.31	52.56
03/15/2000	52.94	55.38	51.63	54.94
03/16/2000	55.88	57.63	55.06	56.25
03/17/2000	57.06	57.06	55.5	55.5
03/20/2000	56.5	56.88	55.25	56.56
03/21/2000	56.31	58.38	55.25	58.19
03/22/2000	58.19	59.06	56.81	56.88
03/23/2000	56.81	59.94	56	59.63
03/24/2000	60	64.13	59.81	63.75
03/27/2000	63	64	62.63	63.19
03/28/2000	62.5	63	60.06	60.25
03/29/2000	61.25	61.25	58.31	59.06
03/30/2000	58.81	60.13	58.31	58.56
03/31/2000	59.56	63	58.19	62.99
04/03/2000	62	62	59	59.38
04/04/2000	59.38	59.75	55.38	57.81
04/05/2000	56.81	58.25	56.81	58.19
04/06/2000	58.31	60.19	58.31	59.88
04/07/2000	59.88	61.44	59.13	60.88
04/10/2000	61.13	63.94	61	62.94
04/11/2000	63.31	63.31	62.13	63.19
04/12/2000	62.81	62.88	61.25	61.5
04/13/2000	61.5	61.5	59.44	60.25
04/14/2000	58.5	58.75	56.25	57.56
04/17/2000	57	59.5	55	58
04/18/2000	58	61.19	58	60.69
04/19/2000	60.19	60.5	58.75	59.06
04/20/2000	61	63.88	60.63	63.5
04/24/2000	63	63.25	62	62.63
04/25/2000	64.31	66.44	63.81	66.44
04/26/2000	66.5	66.94	64.94	66.19
04/27/2000	65.5	66.56	65.19	65.94
04/28/2000	66.69	66.75	65.5	66.5
05/01/2000	66.63	66.94	64.25	64.25
05/02/2000	64.06	64.44	63.25	63.81
05/03/2000	64.06	64.06	62.31	62.38
05/04/2000	62.13	62.13	60	60.94
05/05/2000	59.75	60.88	59	59.88
05/08/2000	59	61.75	58.31	61.06
05/09/2000	61.5	63.38	60.81	62.5
05/10/2000	62	62.38	60.63	60.81
05/11/2000	60.88	61.69	60.88	61.25
05/12/2000	61.5	62.63	61.38	61.56
05/15/2000	61.56	64	60.69	63.31
05/16/2000	64	64	61.88	62
05/17/2000	61.75	62.88	61.19	62.31
05/18/2000	62.25	62.25	61.38	62.13
05/19/2000	61.88	62.19	60.5	61.88
05/22/2000	61.63	61.88	59.88	61.44
05/23/2000	61.19	62.25	61.13	61.88
05/24/2000	61	61.38	59.13	59.63
05/25/2000	59.44	60.25	58	58.88
05/26/2000	59	59.31	56.75	57.19
05/30/2000	57	59.31	57	59.06
05/31/2000	59.94	60.94	59.63	59.88
06/01/2000	60.81	62.06	60.63	61.5
06/02/2000	62.19	62.44	60.94	61
06/05/2000	60.88	62.5	60.81	61.56
06/06/2000	61.56	61.88	60.75	61.75
06/07/2000	61.75	62.19	61.44	62.06
06/08/2000	62	62.13	60.25	60.25
06/09/2000	60.25	60.25	59.31	59.31
06/12/2000	59	59.88	57.5	59.38
06/13/2000	59.5	62.06	59.25	61.31
06/14/2000	61.19	61.88	60.88	61.25
06/15/2000	61.5	62.5	61.44	62.38
06/16/2000	62.44	62.75	61.38	61.75
06/19/2000	61.75	62.19	60.25	62
06/20/2000	61.88	62	60.88	61.44
06/21/2000	60.94	61.81	60.56	61.75
06/22/2000	61.56	62.94	61.25	62.81
06/23/2000	62.81	62.81	61.31	61.44
06/26/2000	60.75	61	60.31	60.75
06/27/2000	60.75	60.94	59.63	60.13
06/28/2000	60.19	60.81	59.56	59.63
06/29/2000	59.63	60.31	58.63	60.31
06/30/2000	60.31	62	59	59
07/03/2000	59.5	59.88	59.31	59.44
07/05/2000	59.63	61.31	59.5	61
07/06/2000	61	61.44	61	61.31
07/07/2000	60.38	61	60.13	60.69
07/10/2000	60	61.06	59.88	61
07/11/2000	60.31	60.94	60.31	60.81
07/12/2000	60.5	61.06	60.19	60.69
07/13/2000	60.56	60.75	60.06	60.31
07/14/2000	60.69	61	60.44	60.88
07/17/2000	60.94	61.38	60.06	60.44
07/18/2000	60.19	60.88	60.19	60.75
07/19/2000	60.75	61.5	60.63	61.25
07/20/2000	60.88	60.94	59.19	59.56
07/21/2000	59.31	60	59	59.94
07/24/2000	58.75	59.5	58.5	59
07/25/2000	58.56	59.06	58.56	58.69
07/26/2000	58.63	58.69	57.56	58.13
07/27/2000	58	58.69	57.5	58.44
07/28/2000	58.69	58.88	57.25	57.38
07/31/2000	57.38	58.75	57.25	58.75
08/01/2000	58.56	58.56	57.88	58.25
08/02/2000	58.38	58.5	57.75	58.19
08/03/2000	57.63	58.5	57.31	57.94
08/04/2000	57.44	58	57.44	57.69
08/07/2000	57.81	57.94	57.25	57.44
08/08/2000	57.13	57.25	56.69	56.88
08/09/2000	56.88	57	55.69	55.69
08/10/2000	55.44	58.75	54.88	58.5
08/11/2000	58	59	57.75	59
08/14/2000	58.75	59.06	58.5	58.63
08/15/2000	58.38	58.5	57.56	57.88
08/16/2000	57.63	58	57.25	57.31
08/17/2000	57.31	57.44	56.75	56.75
08/18/2000	56.75	57	55.81	56.19
08/21/2000	56.25	56.81	55.75	55.81
08/22/2000	55.81	56.38	55.75	56.25
08/23/2000	56	56.25	55.69	55.75
08/24/2000	55.56	56.81	55.56	56.44
08/25/2000	56.44	57.94	56.44	57.63
08/28/2000	57.63	57.75	56.75	56.75
08/29/2000	56.5	56.94	56	56.25
08/30/2000	55.25	55.81	55	55.13
08/31/2000	55.44	56.13	55.25	55.44
09/01/2000	55.63	56.19	55.38	55.88
09/05/2000	55.25	56.19	55.13	55.31
09/06/2000	55.31	56	54.75	55.81
09/07/2000	55.13	55.75	54.25	54.56
09/08/2000	54.44	54.5	53.13	53.31
09/11/2000	53.56	53.69	51.88	52.25
09/12/2000	52.94	53.94	52.5	53.5
09/13/2000	53.75	56.25	53.75	55.69
09/14/2000	56.5	56.63	55.19	55.44
09/15/2000	55.5	55.94	55.06	55.38
09/18/2000	55.06	55.13	52.75	53.69
09/19/2000	52.38	52.69	52	52.5
09/20/2000	52.5	54.19	52.5	54.13
09/21/2000	55.5	56.5	55.25	55.94
09/22/2000	55.5	56.19	55.06	56.06
09/25/2000	56.44	57	56.31	56.75
09/26/2000	56.88	57.25	56.5	56.94
09/27/2000	56.81	56.81	56.5	56.63
09/28/2000	56.5	57.56	56.5	57.31
09/29/2000	56.31	56.75	55.25	56.38
10/02/2000	56	56.88	55.88	56.69
10/03/2000	56.63	57.25	56.5	56.63
10/04/2000	56.63	59.81	56.5	58.75
10/05/2000	59	59.19	58.25	58.5
10/06/2000	58.38	58.88	57.81	58.06
10/09/2000	58.31	58.38	56.56	56.88
10/10/2000	56.88	59.38	56.63	58.88
10/11/2000	59	59	57.38	57.5
10/12/2000	57	57.19	54.75	54.75
10/13/2000	54.81	57	54.56	56.63
10/16/2000	56.5	56.5	55.63	55.94
10/17/2000	55.81	55.94	54.94	55.13
10/18/2000	52.5	54	51.25	53.06
10/19/2000	57.75	61	57.31	60
10/20/2000	59.94	62.19	59.63	62
10/23/2000	61.44	61.63	60.75	60.81
10/24/2000	59.5	59.94	59.44	59.75
10/25/2000	59.88	59.94	59.25	59.63
10/26/2000	59.19	59.75	58.75	59.75
10/27/2000	59.75	59.88	59.19	59.31
10/30/2000	59	61.38	58.5	61.13
10/31/2000	61.88	61.94	60.06	60.75
11/01/2000	60.63	60.69	59.5	59.63
11/02/2000	59.5	61.5	58	61.38
11/03/2000	60.5	61.06	59.75	60.56
11/06/2000	60.44	60.44	59.38	60
11/07/2000	60	60.63	59.5	59.94
11/08/2000	60	60.13	59.38	59.75
11/09/2000	59.38	59.88	58.5	58.63
11/10/2000	58.38	59.13	58.19	58.31
11/13/2000	57.75	60	57.75	59
11/14/2000	58.25	59.94	58.25	59.75
11/15/2000	58.75	59.5	58.38	59
11/16/2000	58.5	58.81	58.25	58.44
11/17/2000	58.5	59.5	58	59.25
11/20/2000	59	59.75	58.94	59.31
11/21/2000	58.75	61.13	58.56	60.31
11/22/2000	60.19	60.19	59.63	60.19
11/24/2000	60	60.94	60	60.88
11/27/2000	60.88	61.44	60.56	61.13
11/28/2000	60.75	61.25	60.63	61.06
11/29/2000	61	61.06	59.81	60.38
11/30/2000	60.13	60.88	59.75	60.69
12/01/2000	60	60.88	60	60.88
12/04/2000	60	60.56	59.63	60.31
12/05/2000	60.75	61.25	60.25	61
12/06/2000	61.44	63.06	61.25	62.31
12/07/2000	61.5	62.44	61.31	61.69
12/08/2000	61.56	64.13	61.56	63.69
12/11/2000	63.75	64.31	62.88	64
12/12/2000	63.19	63.94	62.75	63.56
12/13/2000	63.06	63.75	62.5	62.63
12/14/2000	58	60	58	58.69
12/15/2000	57.5	57.63	56.13	57.44
12/18/2000	56.81	57.69	56.63	56.88
12/19/2000	55.94	56.94	55.75	55.75
12/20/2000	54.13	55.19	54.06	54.44
12/21/2000	54.06	54.5	53.13	53.5
12/22/2000	53.5	57.13	53.31	56.5
12/26/2000	56.06	57.63	55.75	57.44
12/27/2000	57	57.69	56.75	57.31
12/28/2000	57	59.19	56.81	59.19
12/29/2000	58.31	59	58.13	58.75

Menu

Create your free account now!

UPS: United Parcel Service, Inc. Historical Data

2000 Historical Chart

Average

Low

High