UPS
United Parcel Service, Inc.
20:00:00
105 $
0.0000 (%0.00)
Previous Close: 105.13
Day Low₺104.88
Day High₺107.615
UPS: United Parcel Service, Inc. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 56.0272
CLOSE 56.1414
Low
LOW 46.15
High
HIGH 62.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 58 | 58.38 | 55.88 | 56.38 |
| 01/03/2001 | 56.19 | 60.56 | 55.69 | 60.56 |
| 01/04/2001 | 60 | 62.5 | 60 | 61.06 |
| 01/05/2001 | 61 | 61 | 59.63 | 60.63 |
| 01/08/2001 | 60.56 | 61.13 | 60 | 61.06 |
| 01/09/2001 | 60.88 | 61.13 | 60.5 | 61 |
| 01/10/2001 | 60 | 60.5 | 58 | 58.5 |
| 01/11/2001 | 58.25 | 59.38 | 58.06 | 59.25 |
| 01/12/2001 | 59.13 | 59.69 | 58.81 | 58.94 |
| 01/16/2001 | 58.88 | 59.44 | 58.38 | 59.44 |
| 01/17/2001 | 59.38 | 59.38 | 58.75 | 59.38 |
| 01/18/2001 | 59.63 | 60.38 | 59.5 | 60.25 |
| 01/19/2001 | 60.25 | 60.44 | 59.81 | 60 |
| 01/22/2001 | 60 | 60.31 | 59.81 | 60.31 |
| 01/23/2001 | 60.38 | 61 | 60 | 60.94 |
| 01/24/2001 | 60.94 | 60.94 | 59.81 | 60.25 |
| 01/25/2001 | 60.25 | 60.81 | 59.88 | 60.38 |
| 01/26/2001 | 60.25 | 60.5 | 60.06 | 60.38 |
| 01/29/2001 | 60.6 | 61.05 | 60.45 | 60.8 |
| 01/30/2001 | 61.05 | 61.69 | 61.01 | 61.6 |
| 01/31/2001 | 61.64 | 62 | 60.71 | 61.9 |
| 02/01/2001 | 61.9 | 61.9 | 61.45 | 61.57 |
| 02/02/2001 | 61.5 | 61.68 | 61.01 | 61.1 |
| 02/05/2001 | 61 | 61 | 60.05 | 60.24 |
| 02/06/2001 | 60.01 | 60.1 | 59.51 | 59.61 |
| 02/07/2001 | 59.01 | 59.9 | 59.01 | 59.68 |
| 02/08/2001 | 59.05 | 60.24 | 59.05 | 59.96 |
| 02/09/2001 | 59.75 | 60.19 | 59.7 | 59.82 |
| 02/12/2001 | 59.65 | 60.5 | 59.55 | 60.2 |
| 02/13/2001 | 60 | 60.35 | 59.94 | 60.03 |
| 02/14/2001 | 60 | 60.15 | 59.77 | 60.09 |
| 02/15/2001 | 60.01 | 60.51 | 60 | 60.14 |
| 02/16/2001 | 59.36 | 60.4 | 59.36 | 60.03 |
| 02/20/2001 | 60.03 | 60.68 | 59.98 | 60.1 |
| 02/21/2001 | 59.8 | 59.83 | 58.81 | 58.9 |
| 02/22/2001 | 58.4 | 58.85 | 58 | 58.29 |
| 02/23/2001 | 57.8 | 58.26 | 57.25 | 57.6 |
| 02/26/2001 | 57.65 | 57.86 | 57 | 57.65 |
| 02/27/2001 | 57.25 | 58.4 | 57.25 | 58.11 |
| 02/28/2001 | 58.06 | 58.24 | 56.5 | 56.53 |
| 03/01/2001 | 56.54 | 57 | 55.69 | 56 |
| 03/02/2001 | 56 | 56.96 | 55.71 | 56.94 |
| 03/05/2001 | 56.5 | 57.76 | 56.5 | 57.75 |
| 03/06/2001 | 57.99 | 57.99 | 57.17 | 57.37 |
| 03/07/2001 | 57.59 | 58.38 | 57.17 | 58.35 |
| 03/08/2001 | 58.98 | 59.7 | 58.51 | 59.2 |
| 03/09/2001 | 59 | 59 | 58.66 | 58.83 |
| 03/12/2001 | 58.8 | 58.8 | 57.36 | 57.36 |
| 03/13/2001 | 56.91 | 57.46 | 56.51 | 57.4 |
| 03/14/2001 | 57 | 57.25 | 56.3 | 56.85 |
| 03/15/2001 | 56.77 | 57.05 | 56.36 | 56.65 |
| 03/16/2001 | 56.55 | 56.64 | 55.74 | 55.75 |
| 03/19/2001 | 55.9 | 56.4 | 55.25 | 56.01 |
| 03/20/2001 | 56.01 | 56.24 | 55.5 | 55.52 |
| 03/21/2001 | 55.52 | 58.36 | 55.19 | 57.7 |
| 03/22/2001 | 54.6 | 56.35 | 54.6 | 55.89 |
| 03/23/2001 | 55.76 | 56 | 54.57 | 55.25 |
| 03/26/2001 | 55.25 | 56.4 | 55.25 | 56.15 |
| 03/27/2001 | 56.21 | 56.6 | 56.01 | 56.44 |
| 03/28/2001 | 56.08 | 56.35 | 55.85 | 56.3 |
| 03/29/2001 | 56 | 56.25 | 55.85 | 56.14 |
| 03/30/2001 | 56.15 | 56.9 | 55.9 | 56.9 |
| 04/02/2001 | 56.65 | 56.66 | 55.5 | 55.58 |
| 04/03/2001 | 55.07 | 55.16 | 53.2 | 53.21 |
| 04/04/2001 | 53.01 | 53.5 | 52.27 | 52.96 |
| 04/05/2001 | 53.49 | 53.49 | 52 | 53.32 |
| 04/06/2001 | 53.32 | 54.2 | 52.61 | 54.18 |
| 04/09/2001 | 54.18 | 54.8 | 53.17 | 53.65 |
| 04/10/2001 | 53.65 | 54.97 | 53.6 | 54.61 |
| 04/11/2001 | 54.02 | 54.7 | 53.8 | 54.46 |
| 04/12/2001 | 54.21 | 54.45 | 53.85 | 54.21 |
| 04/16/2001 | 54 | 54.09 | 53.6 | 53.7 |
| 04/17/2001 | 53.2 | 53.89 | 53.2 | 53.89 |
| 04/18/2001 | 53.25 | 55.9 | 53.25 | 54.45 |
| 04/19/2001 | 54.45 | 57.5 | 54.26 | 57.07 |
| 04/20/2001 | 56.75 | 58.25 | 56.4 | 58.23 |
| 04/23/2001 | 57.9 | 57.9 | 55.76 | 56.25 |
| 04/24/2001 | 55.27 | 56.71 | 55.15 | 56.44 |
| 04/25/2001 | 56.25 | 57.1 | 55.87 | 56.92 |
| 04/26/2001 | 56.7 | 57.25 | 56.56 | 56.6 |
| 04/27/2001 | 56.9 | 57.6 | 56.81 | 57.19 |
| 04/30/2001 | 57.44 | 57.8 | 57.06 | 57.45 |
| 05/01/2001 | 57.2 | 58 | 57.11 | 57.9 |
| 05/02/2001 | 57.75 | 58.34 | 57.6 | 58.18 |
| 05/03/2001 | 57.75 | 58.17 | 57.65 | 58.07 |
| 05/04/2001 | 57.9 | 58.35 | 57.72 | 58.08 |
| 05/07/2001 | 57 | 57.95 | 57 | 57.9 |
| 05/08/2001 | 57.7 | 57.83 | 57.26 | 57.65 |
| 05/09/2001 | 57.6 | 57.79 | 57.28 | 57.63 |
| 05/10/2001 | 57.88 | 57.96 | 57.45 | 57.7 |
| 05/11/2001 | 57.95 | 58.08 | 57.4 | 57.99 |
| 05/14/2001 | 57.75 | 57.98 | 57.21 | 57.6 |
| 05/15/2001 | 57.35 | 57.79 | 57.35 | 57.7 |
| 05/16/2001 | 57.55 | 58.23 | 57.45 | 58.07 |
| 05/17/2001 | 58.5 | 59.82 | 58.3 | 59.63 |
| 05/18/2001 | 59.2 | 59.89 | 59.2 | 59.85 |
| 05/21/2001 | 59.8 | 60 | 59.75 | 59.91 |
| 05/22/2001 | 59.95 | 59.95 | 59.6 | 59.76 |
| 05/23/2001 | 59.72 | 59.75 | 58.85 | 59.23 |
| 05/24/2001 | 58.63 | 59.34 | 58.63 | 59.2 |
| 05/25/2001 | 58.9 | 58.99 | 58.58 | 58.83 |
| 05/29/2001 | 58.65 | 58.92 | 58.38 | 58.8 |
| 05/30/2001 | 58.8 | 58.8 | 58.09 | 58.8 |
| 05/31/2001 | 58.52 | 59.45 | 58.42 | 59.45 |
| 06/01/2001 | 59 | 59.2 | 58.2 | 58.55 |
| 06/04/2001 | 58.1 | 58.44 | 57.89 | 58.3 |
| 06/05/2001 | 58.3 | 58.38 | 57.95 | 58.29 |
| 06/06/2001 | 58.8 | 58.8 | 58 | 58.07 |
| 06/07/2001 | 58 | 58.5 | 58 | 58.43 |
| 06/08/2001 | 58.23 | 58.25 | 58 | 58.09 |
| 06/11/2001 | 58 | 58 | 57.51 | 57.62 |
| 06/12/2001 | 57.4 | 57.67 | 57.07 | 57.66 |
| 06/13/2001 | 57.45 | 57.6 | 57.11 | 57.24 |
| 06/14/2001 | 56.85 | 57.25 | 56.76 | 56.78 |
| 06/15/2001 | 56.43 | 56.78 | 56.22 | 56.7 |
| 06/18/2001 | 56.25 | 56.97 | 56.15 | 56.55 |
| 06/19/2001 | 56.55 | 56.63 | 55.68 | 55.98 |
| 06/20/2001 | 55.48 | 56.33 | 55.18 | 56.33 |
| 06/21/2001 | 56.2 | 57.49 | 55.9 | 57.29 |
| 06/22/2001 | 57.04 | 57.4 | 56.76 | 56.98 |
| 06/25/2001 | 56.5 | 56.5 | 55.8 | 56.03 |
| 06/26/2001 | 55.68 | 56.19 | 55.46 | 55.8 |
| 06/27/2001 | 55.65 | 56.47 | 55.6 | 56.24 |
| 06/28/2001 | 56 | 57.7 | 55.97 | 57.1 |
| 06/29/2001 | 57.35 | 58.2 | 57.06 | 57.8 |
| 07/02/2001 | 57.8 | 58.44 | 57.14 | 58.11 |
| 07/03/2001 | 58.05 | 58.59 | 58 | 58.56 |
| 07/05/2001 | 58.48 | 58.75 | 58.26 | 58.56 |
| 07/06/2001 | 58.41 | 58.42 | 57.6 | 57.73 |
| 07/09/2001 | 57.97 | 58 | 57.81 | 57.9 |
| 07/10/2001 | 58 | 58.15 | 57.41 | 57.59 |
| 07/11/2001 | 57.44 | 57.6 | 56.8 | 57.47 |
| 07/12/2001 | 57.47 | 57.94 | 57.42 | 57.8 |
| 07/13/2001 | 57.8 | 58.5 | 57.4 | 58.34 |
| 07/16/2001 | 58.59 | 58.59 | 58.19 | 58.2 |
| 07/17/2001 | 58.1 | 58.38 | 57.82 | 58.28 |
| 07/18/2001 | 57.9 | 58.4 | 57.65 | 58.03 |
| 07/19/2001 | 58.04 | 58.28 | 57.3 | 58.19 |
| 07/20/2001 | 57.62 | 57.97 | 57.46 | 57.6 |
| 07/23/2001 | 57.7 | 57.75 | 56.84 | 56.97 |
| 07/24/2001 | 57.2 | 57.2 | 56.26 | 56.65 |
| 07/25/2001 | 56.6 | 57 | 56.2 | 57 |
| 07/26/2001 | 56.7 | 56.95 | 56.7 | 56.95 |
| 07/27/2001 | 56.87 | 56.98 | 56.4 | 56.4 |
| 07/30/2001 | 56.5 | 56.83 | 56.45 | 56.63 |
| 07/31/2001 | 56.63 | 56.83 | 56.36 | 56.83 |
| 08/01/2001 | 57 | 57.08 | 56.44 | 56.95 |
| 08/02/2001 | 56.78 | 56.78 | 56.16 | 56.65 |
| 08/03/2001 | 56.7 | 56.7 | 56.26 | 56.42 |
| 08/06/2001 | 56.3 | 56.48 | 56.25 | 56.34 |
| 08/07/2001 | 56.09 | 56.48 | 55.8 | 56.12 |
| 08/08/2001 | 55.95 | 56.25 | 55.95 | 56.05 |
| 08/09/2001 | 56.05 | 56.06 | 55.81 | 55.84 |
| 08/10/2001 | 55.8 | 56.14 | 55.75 | 56.08 |
| 08/13/2001 | 56.1 | 56.25 | 55.97 | 55.97 |
| 08/14/2001 | 56.1 | 56.2 | 55.7 | 55.93 |
| 08/15/2001 | 55.98 | 56 | 55.68 | 55.84 |
| 08/16/2001 | 55.55 | 55.87 | 55.5 | 55.75 |
| 08/17/2001 | 55.75 | 55.75 | 55.51 | 55.7 |
| 08/20/2001 | 55.8 | 55.85 | 55.5 | 55.51 |
| 08/21/2001 | 55.65 | 55.9 | 55.1 | 55.34 |
| 08/22/2001 | 55.3 | 55.44 | 55.15 | 55.4 |
| 08/23/2001 | 55.4 | 55.75 | 55.36 | 55.53 |
| 08/24/2001 | 55.6 | 55.99 | 55.34 | 55.99 |
| 08/27/2001 | 56 | 56 | 55.38 | 55.5 |
| 08/28/2001 | 55.4 | 55.64 | 55.17 | 55.39 |
| 08/29/2001 | 55.5 | 55.52 | 55.05 | 55.48 |
| 08/30/2001 | 55.15 | 55.26 | 54.4 | 54.83 |
| 08/31/2001 | 54.83 | 55.23 | 54.63 | 55.23 |
| 09/04/2001 | 55 | 55.5 | 54.55 | 55.36 |
| 09/05/2001 | 55.28 | 55.44 | 55.02 | 55.34 |
| 09/06/2001 | 54.85 | 55.23 | 54.57 | 54.85 |
| 09/07/2001 | 54.65 | 54.69 | 53.62 | 53.72 |
| 09/10/2001 | 53.6 | 53.72 | 52.94 | 53.1 |
| 09/17/2001 | 51.9 | 52 | 49.9 | 50.37 |
| 09/18/2001 | 51.75 | 51.75 | 50.01 | 50.15 |
| 09/19/2001 | 50.15 | 50.23 | 47.87 | 47.95 |
| 09/20/2001 | 46.75 | 50.19 | 46.15 | 49.55 |
| 09/21/2001 | 49.56 | 50 | 48.1 | 49.7 |
| 09/24/2001 | 49.7 | 50.66 | 49.6 | 49.82 |
| 09/25/2001 | 49.82 | 51.3 | 49.25 | 51.3 |
| 09/26/2001 | 50.9 | 50.98 | 49.22 | 49.45 |
| 09/27/2001 | 49.3 | 49.75 | 48.66 | 49.72 |
| 09/28/2001 | 49.25 | 52.05 | 48.42 | 51.98 |
| 10/01/2001 | 51.25 | 51.26 | 50.14 | 50.64 |
| 10/02/2001 | 50.48 | 50.52 | 49.92 | 50.1 |
| 10/03/2001 | 50 | 51.24 | 49.85 | 51.1 |
| 10/04/2001 | 51.1 | 52.29 | 51.05 | 52 |
| 10/05/2001 | 52 | 52.28 | 51.35 | 52.28 |
| 10/08/2001 | 51.8 | 52.19 | 51.22 | 51.43 |
| 10/09/2001 | 51.68 | 51.68 | 50.65 | 50.95 |
| 10/10/2001 | 51.25 | 51.8 | 50.93 | 51.8 |
| 10/11/2001 | 51.97 | 52.83 | 51.85 | 52.79 |
| 10/12/2001 | 51.9 | 52.31 | 50.05 | 50.95 |
| 10/15/2001 | 50.55 | 50.95 | 50.28 | 50.88 |
| 10/16/2001 | 51.05 | 51.49 | 50.76 | 50.85 |
| 10/17/2001 | 51 | 51.23 | 50.25 | 50.77 |
| 10/18/2001 | 50.47 | 51 | 49.9 | 50.51 |
| 10/19/2001 | 50.1 | 51 | 49.8 | 50.75 |
| 10/22/2001 | 50.7 | 51.09 | 50.39 | 50.83 |
| 10/23/2001 | 50.8 | 51.85 | 50.76 | 51.23 |
| 10/24/2001 | 51.45 | 51.55 | 50.75 | 50.91 |
| 10/25/2001 | 50.72 | 50.8 | 49.95 | 50.64 |
| 10/26/2001 | 50.57 | 50.98 | 50.3 | 50.8 |
| 10/29/2001 | 51.4 | 51.75 | 50.5 | 50.84 |
| 10/30/2001 | 50.89 | 50.96 | 49.85 | 50.18 |
| 10/31/2001 | 50.19 | 51 | 49.95 | 51 |
| 11/01/2001 | 50.9 | 51.2 | 50.16 | 51 |
| 11/02/2001 | 50.95 | 51.34 | 50.61 | 51.32 |
| 11/05/2001 | 51.6 | 51.74 | 51.35 | 51.68 |
| 11/06/2001 | 51.5 | 52.6 | 51.46 | 52.55 |
| 11/07/2001 | 52.3 | 53.19 | 52.29 | 52.98 |
| 11/08/2001 | 52.87 | 53.55 | 52.76 | 53.18 |
| 11/09/2001 | 52.87 | 53.59 | 52.87 | 53.41 |
| 11/12/2001 | 53.3 | 53.31 | 52.55 | 53.14 |
| 11/13/2001 | 53.7 | 54.29 | 53.38 | 54.24 |
| 11/14/2001 | 54.6 | 54.74 | 53.9 | 54.23 |
| 11/15/2001 | 54.23 | 54.71 | 54.17 | 54.48 |
| 11/16/2001 | 54.47 | 54.48 | 53.95 | 54.37 |
| 11/19/2001 | 54.4 | 54.8 | 54.25 | 54.59 |
| 11/20/2001 | 54.59 | 54.87 | 54.25 | 54.51 |
| 11/21/2001 | 54.3 | 54.44 | 53.6 | 54.4 |
| 11/23/2001 | 54.22 | 54.8 | 54.18 | 54.8 |
| 11/26/2001 | 54.75 | 54.9 | 54.25 | 54.9 |
| 11/27/2001 | 54.9 | 55.19 | 54.55 | 55 |
| 11/28/2001 | 55.23 | 55.38 | 55 | 55.18 |
| 11/29/2001 | 55.18 | 55.3 | 54.95 | 55.3 |
| 11/30/2001 | 55.3 | 56.22 | 55.12 | 56.22 |
| 12/03/2001 | 55.97 | 56.14 | 55.79 | 55.9 |
| 12/04/2001 | 55.91 | 56.05 | 55.45 | 56 |
| 12/05/2001 | 56 | 56.89 | 55.93 | 56.79 |
| 12/06/2001 | 56.79 | 57 | 56.27 | 56.98 |
| 12/07/2001 | 56.98 | 57.15 | 56.66 | 57.13 |
| 12/10/2001 | 57.12 | 57.12 | 55.97 | 56.23 |
| 12/11/2001 | 56.23 | 56.47 | 55.87 | 56.18 |
| 12/12/2001 | 56.1 | 56.1 | 55.13 | 55.58 |
| 12/13/2001 | 55.4 | 55.41 | 54.8 | 54.99 |
| 12/14/2001 | 54.8 | 55.18 | 54.65 | 55.09 |
| 12/17/2001 | 55.09 | 55.45 | 54.9 | 55.3 |
| 12/18/2001 | 55.3 | 56.59 | 55.3 | 56.39 |
| 12/19/2001 | 55.95 | 56.3 | 55.36 | 55.36 |
| 12/20/2001 | 55.11 | 55.99 | 55.09 | 55.27 |
| 12/21/2001 | 55.45 | 55.5 | 54.98 | 55.22 |
| 12/24/2001 | 55.05 | 55.65 | 55.05 | 55.3 |
| 12/26/2001 | 55.15 | 55.55 | 55.15 | 55.39 |
| 12/27/2001 | 55.2 | 55.42 | 55.03 | 55.18 |
| 12/28/2001 | 55.03 | 55.16 | 54.9 | 55.05 |
| 12/31/2001 | 54.9 | 54.96 | 54.5 | 54.5 |