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
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 73.3621
CLOSE 73.2353
Low
LOW 66.1
High
HIGH 85.84
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 85.34 | 85.84 | 84.75 | 85 |
| 01/04/2005 | 85.28 | 85.51 | 83.46 | 83.92 |
| 01/05/2005 | 84.14 | 84.37 | 83.66 | 83.75 |
| 01/06/2005 | 83.86 | 84.48 | 83.59 | 83.66 |
| 01/07/2005 | 84.05 | 84.88 | 83.35 | 83.5 |
| 01/10/2005 | 83.45 | 84.19 | 83.3 | 83.62 |
| 01/11/2005 | 83.6 | 83.7 | 83.2 | 83.3 |
| 01/12/2005 | 79.38 | 79.38 | 76.5 | 77.18 |
| 01/13/2005 | 76.93 | 77.48 | 75.8 | 76.1 |
| 01/14/2005 | 76.15 | 76.65 | 75.84 | 75.95 |
| 01/18/2005 | 75.94 | 76.01 | 74.9 | 75.3 |
| 01/19/2005 | 75.37 | 76.19 | 75.15 | 75.57 |
| 01/20/2005 | 75.57 | 76 | 75.11 | 75.22 |
| 01/21/2005 | 75.25 | 76.1 | 74.75 | 74.99 |
| 01/24/2005 | 75.59 | 76.03 | 74.82 | 75.4 |
| 01/25/2005 | 75.78 | 76.4 | 75.43 | 76.09 |
| 01/26/2005 | 76.1 | 76.21 | 75 | 75.5 |
| 01/27/2005 | 75.4 | 75.4 | 72 | 74.01 |
| 01/28/2005 | 73.95 | 74.1 | 73.36 | 74.1 |
| 01/31/2005 | 74.2 | 74.93 | 74.15 | 74.68 |
| 02/01/2005 | 74.85 | 75.35 | 74.52 | 75.23 |
| 02/02/2005 | 75.36 | 75.48 | 75.01 | 75.2 |
| 02/03/2005 | 75.24 | 75.5 | 74.6 | 74.82 |
| 02/04/2005 | 74.88 | 75 | 74 | 74.1 |
| 02/07/2005 | 74.05 | 74.67 | 73.66 | 74.14 |
| 02/08/2005 | 73.25 | 74.09 | 72.86 | 74.08 |
| 02/09/2005 | 74.08 | 74.65 | 73.8 | 73.8 |
| 02/10/2005 | 74.35 | 75 | 74.2 | 74.51 |
| 02/11/2005 | 74.78 | 75.55 | 74.5 | 75.2 |
| 02/14/2005 | 75.32 | 75.51 | 74.98 | 75 |
| 02/15/2005 | 75.15 | 77.04 | 74.78 | 77.02 |
| 02/16/2005 | 77.27 | 78.99 | 77.1 | 78.87 |
| 02/17/2005 | 78.55 | 78.64 | 77.37 | 77.67 |
| 02/18/2005 | 77.7 | 77.8 | 77.22 | 77.22 |
| 02/22/2005 | 77.02 | 77.14 | 75.97 | 76.23 |
| 02/23/2005 | 76.35 | 77.18 | 76.35 | 76.65 |
| 02/24/2005 | 76.55 | 77.46 | 76.3 | 77.4 |
| 02/25/2005 | 77 | 77.45 | 76.78 | 77.19 |
| 02/28/2005 | 77.04 | 77.98 | 76.61 | 77.49 |
| 03/01/2005 | 77.61 | 77.96 | 77.25 | 77.42 |
| 03/02/2005 | 77.3 | 77.31 | 76.5 | 76.91 |
| 03/03/2005 | 77.3 | 77.65 | 76.55 | 77.25 |
| 03/04/2005 | 77.64 | 78.25 | 77.28 | 77.91 |
| 03/07/2005 | 78.05 | 78.73 | 77.66 | 78.38 |
| 03/08/2005 | 78.38 | 78.8 | 78.06 | 78.55 |
| 03/09/2005 | 78.3 | 78.31 | 77 | 77.11 |
| 03/10/2005 | 77.5 | 77.55 | 76.69 | 76.96 |
| 03/11/2005 | 76.92 | 77.2 | 75.8 | 76.06 |
| 03/14/2005 | 76.25 | 76.55 | 75.64 | 76.54 |
| 03/15/2005 | 76.8 | 77.3 | 75.38 | 75.38 |
| 03/16/2005 | 75.38 | 75.38 | 74.07 | 74.41 |
| 03/17/2005 | 74.41 | 75.57 | 74.04 | 74.53 |
| 03/18/2005 | 74.32 | 74.33 | 72.52 | 73.5 |
| 03/21/2005 | 73.57 | 73.78 | 72.67 | 73.48 |
| 03/22/2005 | 73.62 | 74.23 | 72.96 | 73 |
| 03/23/2005 | 73 | 73.17 | 72.07 | 72.26 |
| 03/24/2005 | 72.3 | 72.98 | 72.2 | 72.2 |
| 03/28/2005 | 72.45 | 73.15 | 72.11 | 72.42 |
| 03/29/2005 | 72.43 | 72.7 | 71.59 | 71.86 |
| 03/30/2005 | 71.88 | 73.5 | 71.82 | 73.36 |
| 03/31/2005 | 73.5 | 73.55 | 72.6 | 72.74 |
| 04/01/2005 | 73 | 73.25 | 71.75 | 71.9 |
| 04/04/2005 | 71.86 | 72.5 | 71.56 | 72.35 |
| 04/05/2005 | 72.47 | 73 | 72.15 | 73 |
| 04/06/2005 | 73.47 | 73.97 | 72.94 | 73.04 |
| 04/07/2005 | 73.08 | 73.24 | 72.68 | 72.92 |
| 04/08/2005 | 72.98 | 72.98 | 71.52 | 71.7 |
| 04/11/2005 | 71.91 | 72.08 | 71.26 | 72 |
| 04/12/2005 | 71.65 | 73 | 70.71 | 72.65 |
| 04/13/2005 | 72.32 | 72.54 | 70.39 | 71.03 |
| 04/14/2005 | 71.03 | 71.28 | 69.31 | 69.92 |
| 04/15/2005 | 69.85 | 70.81 | 68.67 | 68.75 |
| 04/18/2005 | 68.8 | 69.94 | 67.6 | 68.87 |
| 04/19/2005 | 68 | 68.64 | 67.96 | 68.17 |
| 04/20/2005 | 68.25 | 68.31 | 67.1 | 67.26 |
| 04/21/2005 | 70.5 | 70.75 | 69.65 | 70.56 |
| 04/22/2005 | 70.55 | 70.55 | 66.65 | 67.9 |
| 04/25/2005 | 68.5 | 69.5 | 68.09 | 69 |
| 04/26/2005 | 68.99 | 69.1 | 68.23 | 68.49 |
| 04/27/2005 | 68.46 | 70.05 | 68.2 | 69.91 |
| 04/28/2005 | 69.82 | 70.65 | 69.52 | 69.77 |
| 04/29/2005 | 70.12 | 71.44 | 69.68 | 71.31 |
| 05/02/2005 | 71.3 | 72.1 | 71.25 | 71.98 |
| 05/03/2005 | 71.9 | 72.12 | 71.17 | 71.65 |
| 05/04/2005 | 71.66 | 71.9 | 71.04 | 71.61 |
| 05/05/2005 | 71.5 | 71.95 | 71.38 | 71.65 |
| 05/06/2005 | 71.8 | 72.2 | 71.22 | 71.52 |
| 05/09/2005 | 71.25 | 72.19 | 71.12 | 72.07 |
| 05/10/2005 | 71.86 | 71.94 | 71.26 | 71.63 |
| 05/11/2005 | 73.43 | 73.98 | 73.02 | 73.85 |
| 05/12/2005 | 73.53 | 73.65 | 72.17 | 72.54 |
| 05/13/2005 | 72.74 | 73.37 | 71.8 | 72.15 |
| 05/16/2005 | 72.15 | 73.37 | 72.03 | 73.18 |
| 05/17/2005 | 73.19 | 73.95 | 72.58 | 73.92 |
| 05/18/2005 | 74 | 75.38 | 74 | 74.9 |
| 05/19/2005 | 75.35 | 75.37 | 74.5 | 75.16 |
| 05/20/2005 | 75.16 | 75.38 | 74.72 | 74.99 |
| 05/23/2005 | 75.1 | 75.88 | 74.99 | 75.31 |
| 05/24/2005 | 74.94 | 75.43 | 74.57 | 75.41 |
| 05/25/2005 | 75.22 | 75.22 | 74.4 | 74.9 |
| 05/26/2005 | 74.9 | 75.6 | 74.76 | 74.95 |
| 05/27/2005 | 75.05 | 75.07 | 74.44 | 74.69 |
| 05/31/2005 | 74.54 | 74.54 | 73.5 | 73.65 |
| 06/01/2005 | 73.66 | 74.4 | 73.31 | 73.65 |
| 06/02/2005 | 73.75 | 73.81 | 73.15 | 73.64 |
| 06/03/2005 | 73.25 | 73.5 | 72.53 | 72.82 |
| 06/06/2005 | 72.98 | 73.05 | 72.3 | 72.86 |
| 06/07/2005 | 73.07 | 73.87 | 73.02 | 73.02 |
| 06/08/2005 | 73.15 | 73.15 | 72.1 | 72.36 |
| 06/09/2005 | 71 | 71.5 | 70.5 | 71.2 |
| 06/10/2005 | 70.21 | 71.23 | 70.21 | 70.96 |
| 06/13/2005 | 70.8 | 70.81 | 70.04 | 70.17 |
| 06/14/2005 | 70.17 | 70.48 | 69.8 | 70.04 |
| 06/15/2005 | 70.21 | 70.44 | 69.63 | 69.85 |
| 06/16/2005 | 70.31 | 70.59 | 69.9 | 70.49 |
| 06/17/2005 | 70.5 | 71.19 | 70.49 | 70.98 |
| 06/20/2005 | 70.83 | 70.88 | 70.5 | 70.7 |
| 06/21/2005 | 70.7 | 70.96 | 70.33 | 70.56 |
| 06/22/2005 | 71.05 | 71.2 | 70.05 | 70.23 |
| 06/23/2005 | 69.76 | 69.76 | 67.7 | 68.91 |
| 06/24/2005 | 69.05 | 69.3 | 68.59 | 68.6 |
| 06/27/2005 | 68.6 | 68.78 | 68.39 | 68.4 |
| 06/28/2005 | 68.75 | 69.85 | 68.51 | 69.82 |
| 06/29/2005 | 70.49 | 70.53 | 69.35 | 69.38 |
| 06/30/2005 | 69.9 | 70.1 | 69 | 69.16 |
| 07/01/2005 | 69.45 | 69.99 | 69.02 | 69.21 |
| 07/05/2005 | 69.05 | 69.48 | 68.51 | 68.92 |
| 07/06/2005 | 68.75 | 68.91 | 67.7 | 67.71 |
| 07/07/2005 | 67.25 | 68.99 | 66.1 | 68.7 |
| 07/08/2005 | 68.8 | 70.25 | 68.25 | 69.95 |
| 07/11/2005 | 70.03 | 70.3 | 69.72 | 69.79 |
| 07/12/2005 | 69.69 | 70.1 | 69.32 | 69.79 |
| 07/13/2005 | 69.42 | 70.03 | 69.32 | 69.96 |
| 07/14/2005 | 70.85 | 71.02 | 70.03 | 70.67 |
| 07/15/2005 | 70.67 | 71.01 | 70.06 | 70.15 |
| 07/18/2005 | 70.06 | 70.69 | 69.97 | 69.97 |
| 07/19/2005 | 70.12 | 70.73 | 70.06 | 70.15 |
| 07/20/2005 | 69.92 | 73.11 | 69.78 | 72.82 |
| 07/21/2005 | 73.7 | 74 | 71.81 | 72.34 |
| 07/22/2005 | 73.1 | 73.45 | 72.47 | 72.92 |
| 07/25/2005 | 73.25 | 73.42 | 72.56 | 72.7 |
| 07/26/2005 | 73.15 | 73.68 | 72.51 | 73.42 |
| 07/27/2005 | 73.57 | 73.97 | 73.19 | 73.2 |
| 07/28/2005 | 73.62 | 73.98 | 73.27 | 73.73 |
| 07/29/2005 | 73.75 | 73.75 | 72.95 | 72.97 |
| 08/01/2005 | 72.98 | 73.55 | 72.91 | 73.03 |
| 08/02/2005 | 73.03 | 73.5 | 72.78 | 73.42 |
| 08/03/2005 | 73.02 | 74.15 | 73.01 | 74.13 |
| 08/04/2005 | 73.7 | 74.22 | 73.44 | 73.73 |
| 08/05/2005 | 73.45 | 73.76 | 73.36 | 73.44 |
| 08/08/2005 | 73.6 | 73.92 | 72.95 | 73.05 |
| 08/09/2005 | 73.63 | 73.81 | 73.02 | 73.16 |
| 08/10/2005 | 73.31 | 74.1 | 72.8 | 73.06 |
| 08/11/2005 | 72.8 | 73.51 | 72.6 | 73.22 |
| 08/12/2005 | 73.22 | 73.55 | 72.76 | 73.06 |
| 08/15/2005 | 72.87 | 73.31 | 72.5 | 73 |
| 08/16/2005 | 73.05 | 73.38 | 72.14 | 72.14 |
| 08/17/2005 | 72.2 | 72.52 | 71.5 | 72.31 |
| 08/18/2005 | 71.9 | 72.33 | 71.5 | 71.78 |
| 08/19/2005 | 72.13 | 72.3 | 71.48 | 71.48 |
| 08/22/2005 | 72.2 | 72.4 | 71.57 | 72.35 |
| 08/23/2005 | 72.36 | 72.5 | 71.86 | 72.11 |
| 08/24/2005 | 72.11 | 73.3 | 71.93 | 71.95 |
| 08/25/2005 | 71.94 | 72.18 | 71.53 | 71.91 |
| 08/26/2005 | 71.91 | 71.91 | 71.06 | 71.33 |
| 08/29/2005 | 70.84 | 71.35 | 70.5 | 71.2 |
| 08/30/2005 | 70.95 | 71 | 69.82 | 70.42 |
| 08/31/2005 | 70.42 | 70.89 | 69.75 | 70.89 |
| 09/01/2005 | 70.52 | 70.71 | 69.54 | 69.65 |
| 09/02/2005 | 69.9 | 70.31 | 68.98 | 68.98 |
| 09/06/2005 | 69.7 | 70.3 | 69.58 | 70.05 |
| 09/07/2005 | 70 | 70.1 | 69.51 | 69.73 |
| 09/08/2005 | 70.15 | 70.15 | 68.7 | 68.83 |
| 09/09/2005 | 68.99 | 68.99 | 68.3 | 68.5 |
| 09/12/2005 | 68.32 | 68.82 | 67.93 | 68.51 |
| 09/13/2005 | 68.7 | 69.02 | 68.4 | 68.43 |
| 09/14/2005 | 68.75 | 68.87 | 68.12 | 68.3 |
| 09/15/2005 | 68.48 | 68.85 | 68.25 | 68.46 |
| 09/16/2005 | 68.5 | 69 | 67.76 | 68.98 |
| 09/19/2005 | 68.5 | 68.75 | 67.1 | 67.26 |
| 09/20/2005 | 67.47 | 67.88 | 66.75 | 66.86 |
| 09/21/2005 | 68.35 | 69.6 | 67.26 | 67.92 |
| 09/22/2005 | 67.7 | 68.8 | 67.25 | 68.6 |
| 09/23/2005 | 68.6 | 68.8 | 67.68 | 68.37 |
| 09/26/2005 | 68.7 | 69.1 | 67.97 | 68.28 |
| 09/27/2005 | 68.56 | 68.9 | 67.91 | 68.5 |
| 09/28/2005 | 68.9 | 69.13 | 68.19 | 68.94 |
| 09/29/2005 | 68.74 | 70.44 | 68.28 | 70.37 |
| 09/30/2005 | 69.99 | 70 | 68.95 | 69.13 |
| 10/03/2005 | 69.3 | 69.75 | 68.48 | 69.32 |
| 10/04/2005 | 69.55 | 69.64 | 68.15 | 68.35 |
| 10/05/2005 | 68.03 | 68.37 | 66.9 | 66.9 |
| 10/06/2005 | 67.15 | 69.55 | 67.15 | 68.3 |
| 10/07/2005 | 68.55 | 69.22 | 67.88 | 68.44 |
| 10/10/2005 | 68.67 | 69.2 | 68.45 | 68.83 |
| 10/11/2005 | 68.83 | 69.99 | 68.81 | 69.46 |
| 10/12/2005 | 69.05 | 70 | 68.23 | 68.72 |
| 10/13/2005 | 68.25 | 68.67 | 67.8 | 68.13 |
| 10/14/2005 | 68.96 | 70.25 | 68.7 | 70.01 |
| 10/17/2005 | 70.4 | 70.96 | 69.61 | 70.4 |
| 10/18/2005 | 70.58 | 70.85 | 69.39 | 69.48 |
| 10/19/2005 | 69.35 | 71.25 | 69.02 | 70.83 |
| 10/20/2005 | 72 | 72.7 | 71.02 | 72.44 |
| 10/21/2005 | 73 | 73.45 | 71.64 | 71.68 |
| 10/24/2005 | 72.27 | 73.92 | 71.93 | 73.89 |
| 10/25/2005 | 73.7 | 73.99 | 72.91 | 73.52 |
| 10/26/2005 | 73.53 | 73.99 | 72.8 | 72.8 |
| 10/27/2005 | 72.84 | 72.89 | 71.96 | 71.97 |
| 10/28/2005 | 72.58 | 72.87 | 72.18 | 72.82 |
| 10/31/2005 | 73.5 | 73.54 | 72.86 | 72.94 |
| 11/01/2005 | 72.98 | 73.4 | 72.61 | 72.8 |
| 11/02/2005 | 72.8 | 74.08 | 72.48 | 73.88 |
| 11/03/2005 | 74 | 74.9 | 73.95 | 74.26 |
| 11/04/2005 | 74.26 | 74.26 | 73.5 | 74.1 |
| 11/07/2005 | 74.3 | 74.88 | 74.07 | 74.81 |
| 11/08/2005 | 74.3 | 74.95 | 74.3 | 74.69 |
| 11/09/2005 | 74.71 | 75 | 74.3 | 74.7 |
| 11/10/2005 | 74.94 | 75.69 | 74.51 | 75.69 |
| 11/11/2005 | 75.73 | 76.37 | 75.53 | 76.26 |
| 11/14/2005 | 76.74 | 77.39 | 76.55 | 77.18 |
| 11/15/2005 | 77.18 | 77.25 | 75.51 | 75.56 |
| 11/16/2005 | 75.81 | 75.99 | 74.94 | 75.44 |
| 11/17/2005 | 75.81 | 76.82 | 75.64 | 76.82 |
| 11/18/2005 | 77.95 | 78.21 | 77 | 78.15 |
| 11/21/2005 | 78.23 | 78.45 | 77.77 | 78.19 |
| 11/22/2005 | 78.9 | 79.97 | 78.71 | 79.78 |
| 11/23/2005 | 79.7 | 79.75 | 79.13 | 79.22 |
| 11/25/2005 | 79.65 | 79.85 | 79.5 | 79.54 |
| 11/28/2005 | 79.79 | 79.82 | 78.42 | 78.77 |
| 11/29/2005 | 79.4 | 79.42 | 78.32 | 78.49 |
| 11/30/2005 | 78.7 | 79.12 | 77.9 | 77.9 |
| 12/01/2005 | 78.25 | 78.65 | 77.94 | 78.07 |
| 12/02/2005 | 77.7 | 77.8 | 77.12 | 77.45 |
| 12/05/2005 | 76.96 | 77.1 | 75.5 | 76.04 |
| 12/06/2005 | 76.5 | 78.04 | 76.49 | 77.16 |
| 12/07/2005 | 77.25 | 77.7 | 76.7 | 77.2 |
| 12/08/2005 | 76.85 | 76.95 | 74.5 | 75.02 |
| 12/09/2005 | 75.37 | 75.92 | 75.31 | 75.79 |
| 12/12/2005 | 76.08 | 76.14 | 75.02 | 75.59 |
| 12/13/2005 | 76.4 | 76.4 | 74.71 | 75.4 |
| 12/14/2005 | 75.5 | 76.27 | 75.5 | 76.13 |
| 12/15/2005 | 76.1 | 76.61 | 75.53 | 76.27 |
| 12/16/2005 | 76.62 | 76.82 | 75.88 | 76.02 |
| 12/19/2005 | 76.2 | 76.39 | 74.98 | 75.07 |
| 12/20/2005 | 75.4 | 75.8 | 74.86 | 75.23 |
| 12/21/2005 | 76.19 | 77.86 | 75.98 | 76.62 |
| 12/22/2005 | 77 | 77.28 | 76.73 | 76.84 |
| 12/23/2005 | 76.98 | 77.38 | 76.76 | 77.14 |
| 12/27/2005 | 77.35 | 77.52 | 76.53 | 76.6 |
| 12/28/2005 | 76.69 | 76.69 | 75.97 | 76.4 |
| 12/29/2005 | 76.35 | 76.99 | 75.85 | 75.86 |
| 12/30/2005 | 74.8 | 75.65 | 74.8 | 75.15 |