UPS: United Parcel Service, Inc. Historical Data

2006 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 76.4174

CLOSE 76.3836

Low

LOW 65.5

High

HIGH 83.99

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	76.14	76.14	73.7	75.55
01/04/2006	75.65	76.1	75.35	75.65
01/05/2006	75.65	76.06	75.47	75.68
01/06/2006	75.93	76	74.57	75.23
01/09/2006	75.21	76.34	75.1	76.15
01/10/2006	76.15	76.15	75.51	75.74
01/11/2006	75.96	75.96	75.12	75.35
01/12/2006	74.93	75.03	74.28	74.67
01/13/2006	74.98	75.23	74.25	74.5
01/17/2006	75	75.49	74.69	74.92
01/18/2006	74.93	75.91	74.67	75.59
01/19/2006	75.79	76.99	75.5	76.58
01/20/2006	76.69	76.98	75	75.24
01/23/2006	75.68	75.71	74.63	75.21
01/24/2006	75.49	76.5	75.26	76.15
01/25/2006	76.55	76.94	75.8	76.76
01/26/2006	76.7	76.7	74.26	75.55
01/27/2006	75.8	75.84	74.99	75.4
01/30/2006	75.55	75.71	74.9	74.9
01/31/2006	74.91	75.45	74.62	74.91
02/01/2006	74.93	74.96	74.27	74.76
02/02/2006	74.74	75.1	73.7	73.71
02/03/2006	73	73.3	72.75	73.06
02/06/2006	73.06	73.79	72.95	73.49
02/07/2006	73.62	73.85	72.74	72.79
02/08/2006	72.8	74	72.8	73.88
02/09/2006	73.9	73.9	73.42	73.77
02/10/2006	73.9	75.26	73.78	74.78
02/13/2006	74.4	75.28	74.36	75.03
02/14/2006	75.25	76.28	75.02	75.92
02/15/2006	75.93	76.35	75.28	76.3
02/16/2006	75.9	76.19	75.5	76.1
02/17/2006	76.3	76.32	75.81	76.25
02/21/2006	76.16	76.18	74.86	75.25
02/22/2006	75.73	76.12	75.55	75.87
02/23/2006	75.35	75.9	75.21	75.27
02/24/2006	75.38	75.81	75.01	75.32
02/27/2006	75.32	76	75.32	75.95
02/28/2006	75.8	75.91	74.63	74.71
03/01/2006	75.1	75.5	74.88	75.32
03/02/2006	75.07	75.17	74.52	74.95
03/03/2006	74.43	76	74.42	75.51
03/06/2006	75.4	76.33	75.15	76.1
03/07/2006	76.17	76.97	75.94	76.9
03/08/2006	76.75	77	76.01	77
03/09/2006	76.9	77.23	76.42	76.7
03/10/2006	76.7	77.51	76.43	77.36
03/13/2006	77.69	77.7	76.7	76.89
03/14/2006	76.89	78.18	76.83	78.1
03/15/2006	77.94	78.39	77.66	78.23
03/16/2006	78	78.17	77.56	78
03/17/2006	78.3	78.32	77.89	78.14
03/20/2006	78.1	78.4	77.81	78.22
03/21/2006	78.47	78.49	77.96	78.04
03/22/2006	78.04	78.91	77.85	78.85
03/23/2006	78.86	78.96	78.36	78.86
03/24/2006	78.08	78.9	78.08	78.82
03/27/2006	78.82	79.07	78.56	78.89
03/28/2006	78.07	79.15	78.07	78.87
03/29/2006	79.12	79.88	78.91	79.6
03/30/2006	79.45	80.18	79.26	79.52
03/31/2006	79.67	79.98	79.36	79.38
04/03/2006	79.8	80.03	79.25	79.58
04/04/2006	79.8	80.89	79.67	80.65
04/05/2006	80.64	81.11	80.54	80.91
04/06/2006	80.84	81.47	80.15	81.35
04/07/2006	81.35	81.83	81.03	81.74
04/10/2006	81.8	81.96	81.02	81.57
04/11/2006	81.7	81.75	80.77	81.27
04/12/2006	81.6	81.7	81.26	81.46
04/13/2006	81.47	81.63	81.22	81.6
04/17/2006	81.48	81.75	80.91	81.04
04/18/2006	81.84	82.57	81.23	82.4
04/19/2006	82.85	82.87	82.18	82.52
04/20/2006	81.5	82.57	81.5	82.05
04/21/2006	82.46	82.64	81.57	82.03
04/24/2006	82.03	82.42	81.77	81.99
04/25/2006	82	82.01	80.68	80.9
04/26/2006	80.93	81.4	80.5	80.98
04/27/2006	80.91	81.67	80.52	81.45
04/28/2006	81.39	81.39	80.8	81.07
05/01/2006	81.32	81.42	80.6	80.88
05/02/2006	81.42	81.95	80.69	81.63
05/03/2006	81.63	82.15	81.33	81.65
05/04/2006	82	82.86	81.99	82.4
05/05/2006	83	83.91	82.74	83.35
05/08/2006	83.98	83.99	83.04	83.11
05/09/2006	83.12	83.44	82.51	83.1
05/10/2006	82.75	83	82.47	82.85
05/11/2006	82.47	82.55	81.37	81.83
05/12/2006	81.83	81.84	80.75	80.86
05/15/2006	80.5	81.67	80.3	81.32
05/16/2006	81.32	81.4	80.76	80.76
05/17/2006	80.26	80.52	79.38	79.73
05/18/2006	80	80.3	79.48	79.5
05/19/2006	79.6	80.23	79.31	79.94
05/22/2006	80.3	80.94	79.52	80.3
05/23/2006	80.55	81.4	80.41	80.5
05/24/2006	80.2	80.77	79.6	80
05/25/2006	80.6	81.17	80.37	80.55
05/26/2006	80.88	81.07	80.5	81.03
05/30/2006	80.78	80.79	79.7	79.8
05/31/2006	80.05	80.55	79.77	80.55
06/01/2006	80.87	81.15	80.32	81.01
06/02/2006	81.01	81.25	80.67	81.05
06/05/2006	81.02	81.11	79.49	79.61
06/06/2006	79.75	80.18	78.91	80.04
06/07/2006	80.1	80.88	79.58	79.63
06/08/2006	79.66	79.85	78.25	79.58
06/09/2006	79.58	80.31	78.96	78.99
06/12/2006	79.2	79.54	78.66	78.66
06/13/2006	78.8	79.6	78.52	78.72
06/14/2006	78.47	78.95	77.55	78.2
06/15/2006	78.18	79.69	78	79.56
06/16/2006	79.56	79.95	79.22	79.28
06/19/2006	79.85	79.95	79.05	79.29
06/20/2006	79.4	80.19	79.38	79.71
06/21/2006	80.26	80.86	80.11	80.3
06/22/2006	80.25	80.69	79.84	80.5
06/23/2006	80.04	80.99	79.86	80.4
06/26/2006	80.12	80.68	80.03	80.68
06/27/2006	80.55	81.06	80.43	80.5
06/28/2006	80.57	81.32	80.5	81.2
06/29/2006	81.85	82.84	81.5	82.77
06/30/2006	82.96	83.13	82.33	82.33
07/03/2006	82.98	83	82.54	82.93
07/05/2006	82.94	82.94	81.85	82.47
07/06/2006	82.47	82.59	81.41	81.96
07/07/2006	81.86	81.87	80.88	81.09
07/10/2006	81.14	81.61	80.97	81.38
07/11/2006	81.23	81.73	80.44	81.65
07/12/2006	81.85	81.86	80.28	80.69
07/13/2006	80.35	80.35	79.03	79.33
07/14/2006	79.33	79.36	77.22	78.57
07/17/2006	78.59	79.17	78.26	78.58
07/18/2006	78.36	79.14	77.98	78.97
07/19/2006	79.54	80.88	79.42	80.45
07/20/2006	80.27	80.84	78.92	78.97
07/21/2006	79.45	79.45	77.92	78.73
07/24/2006	78.8	80.31	78.8	80
07/25/2006	71.85	71.88	67.25	71.8
07/26/2006	71.1	71.2	67.78	67.83
07/27/2006	67.59	68.65	66.8	68.45
07/28/2006	68.5	70.15	68.15	70.01
07/31/2006	69.6	69.65	68.75	68.91
08/01/2006	68.66	69.02	68.02	68.81
08/02/2006	68.76	68.96	67.9	68.09
08/03/2006	67.84	68.89	67.49	68.6
08/04/2006	69.98	70.9	67.5	67.74
08/07/2006	68.55	68.55	66.5	66.51
08/08/2006	66.76	66.87	65.75	66.19
08/09/2006	66.66	66.79	65.51	65.92
08/10/2006	65.5	66.6	65.5	66.48
08/11/2006	66.72	66.79	66.12	66.51
08/14/2006	67.19	67.99	67.05	67.3
08/15/2006	68.19	69.1	68.01	69
08/16/2006	69.72	72.18	69.55	72.13
08/17/2006	71.5	72.13	71.22	71.65
08/18/2006	71.65	71.75	70.7	71.08
08/21/2006	70.88	70.89	69.95	69.97
08/22/2006	70.22	71.16	69.74	70.94
08/23/2006	71.19	71.6	70.08	70.52
08/24/2006	71.1	71.25	69.77	70
08/25/2006	70	70.71	69.93	70.57
08/28/2006	70.92	71.52	70.28	70.53
08/29/2006	70.98	70.98	70.01	70.34
08/30/2006	70.6	70.72	70.18	70.54
08/31/2006	70.9	71.12	69.49	70.05
09/01/2006	70.9	71.19	70.51	71.08
09/05/2006	71.47	71.64	70.5	71.06
09/06/2006	71.03	71.03	70.04	70.3
09/07/2006	70.1	70.6	69.67	69.72
09/08/2006	69.79	70.19	69.38	69.56
09/11/2006	69.21	71.01	69	70.95
09/12/2006	71.25	72.56	70.8	72.56
09/13/2006	72.48	73.57	71.9	72.99
09/14/2006	72.79	72.94	71.73	71.75
09/15/2006	71.75	72.66	71.75	72.51
09/18/2006	72.54	72.99	72.38	72.62
09/19/2006	72.93	72.93	71.91	72.2
09/20/2006	72.79	73.2	72.42	72.61
09/21/2006	72.79	72.91	70.88	71.01
09/22/2006	71.02	71.48	70.68	70.89
09/25/2006	71.99	72.04	70.7	71.81
09/26/2006	72.06	72.84	71.82	72.71
09/27/2006	72.38	72.97	72.02	72.4
09/28/2006	72.4	72.81	72.1	72.53
09/29/2006	72.66	72.67	71.37	71.94
10/02/2006	72.44	72.75	71.92	72.4
10/03/2006	72.49	74.14	72.07	73.61
10/04/2006	73.5	74.68	72.6	74.49
10/05/2006	74.29	75.72	74.2	75.43
10/06/2006	74.95	74.96	73.97	74.27
10/09/2006	73.87	74.23	73.52	74
10/10/2006	74	74.23	73.71	73.88
10/11/2006	73.4	74.12	73.32	73.71
10/12/2006	74.14	74.2	73.61	73.77
10/13/2006	73.74	73.95	73.31	73.4
10/16/2006	73.08	74.6	73.02	74.12
10/17/2006	73.63	74.48	73.11	73.7
10/18/2006	74	74.23	72.09	72.41
10/19/2006	73.98	76.08	73.65	75.25
10/20/2006	75.17	76.25	74.4	76.1
10/23/2006	76	76.95	75.6	76.05
10/24/2006	75.8	76.32	75.75	76.06
10/25/2006	75.94	76.41	75.13	75.68
10/26/2006	75.61	75.83	75.27	75.45
10/27/2006	75.38	75.39	74.75	74.87
10/30/2006	74.88	76	74.88	75.9
10/31/2006	76	76.44	75.01	75.35
11/01/2006	75.89	76.08	73.95	74.2
11/02/2006	74.13	74.5	73.79	74
11/03/2006	74.37	74.5	73.2	73.2
11/06/2006	73.74	74.91	73.73	74.6
11/07/2006	74.6	75.46	74.32	75.31
11/08/2006	75.19	75.19	74.41	74.93
11/09/2006	74.78	74.89	74.15	74.39
11/10/2006	74.74	75.74	74.6	75.56
11/13/2006	75.56	76.38	75.44	76.26
11/14/2006	76.39	77.77	76.06	77.61
11/15/2006	77.5	78.06	77.31	77.91
11/16/2006	77.92	78.89	77.9	78.58
11/17/2006	79	79.49	78.67	79.13
11/20/2006	79.13	79.72	78.69	79.28
11/21/2006	79.28	79.68	78.79	79.52
11/22/2006	79.2	79.35	78.76	79.02
11/24/2006	79.12	79.28	78.76	78.84
11/27/2006	78.76	79.5	78.2	78.27
11/28/2006	78.15	78.31	77.44	78.13
11/29/2006	78.24	78.71	77.96	78.58
11/30/2006	78.12	78.68	77.4	77.92
12/01/2006	77.92	78.1	76.66	77.31
12/04/2006	77.44	78.41	77.43	78.03
12/05/2006	78.25	78.5	77.65	78.19
12/06/2006	78.19	78.3	77.69	78.04
12/07/2006	78.49	78.77	77.87	78.01
12/08/2006	77.81	78.38	77.36	78.11
12/11/2006	78.05	78.39	77.37	77.77
12/12/2006	77.55	77.76	76.5	76.9
12/13/2006	77.3	77.35	76.21	76.51
12/14/2006	76.25	76.92	75.85	76.84
12/15/2006	76.84	77.26	76.4	76.67
12/18/2006	76.92	77.13	76.47	76.7
12/19/2006	76.36	76.46	75.55	75.75
12/20/2006	74.9	75.21	74.45	74.77
12/21/2006	74.98	75.35	73.84	74.55
12/22/2006	74.4	74.4	73.64	73.87
12/26/2006	73.62	74.33	73.62	74.22
12/27/2006	74.75	75.46	74.66	75.12
12/28/2006	75.1	75.29	74.5	74.96
12/29/2006	74.77	75.41	74.5	74.98

Menu

Create your free account now!

UPS: United Parcel Service, Inc. Historical Data

2006 Historical Chart

Average

Low

High