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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 73.306
CLOSE 73.3204
Low
LOW 68.66
High
HIGH 78.99
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2007 | 75.45 | 75.98 | 74.4 | 74.97 |
| 01/04/2007 | 75.25 | 75.5 | 74.52 | 75.09 |
| 01/05/2007 | 75.04 | 75.04 | 73.62 | 74.15 |
| 01/08/2007 | 74.16 | 74.59 | 73.74 | 74.38 |
| 01/09/2007 | 74.98 | 75 | 73.91 | 74.08 |
| 01/10/2007 | 73.75 | 73.85 | 73.25 | 73.63 |
| 01/11/2007 | 73.63 | 73.88 | 73.55 | 73.65 |
| 01/12/2007 | 73.65 | 74.47 | 73.35 | 74.44 |
| 01/16/2007 | 74.8 | 75.35 | 74.61 | 74.88 |
| 01/17/2007 | 74.95 | 75.22 | 74.68 | 75 |
| 01/18/2007 | 75.12 | 75.4 | 74.62 | 74.81 |
| 01/19/2007 | 75.3 | 75.3 | 74.75 | 75.02 |
| 01/22/2007 | 75.05 | 75.17 | 73.72 | 74.28 |
| 01/23/2007 | 74.29 | 74.29 | 73.42 | 73.62 |
| 01/24/2007 | 73.9 | 74.82 | 73.62 | 74.45 |
| 01/25/2007 | 74.44 | 74.45 | 73.43 | 73.61 |
| 01/26/2007 | 73.8 | 73.8 | 72.21 | 72.49 |
| 01/29/2007 | 72.5 | 73.82 | 72.47 | 73.65 |
| 01/30/2007 | 71.17 | 72.7 | 70.38 | 72.7 |
| 01/31/2007 | 72.3 | 72.61 | 71.5 | 72.28 |
| 02/01/2007 | 72.85 | 73.74 | 72.74 | 73.64 |
| 02/02/2007 | 73.57 | 74.48 | 73.5 | 74.17 |
| 02/05/2007 | 74.18 | 74.33 | 73.65 | 73.68 |
| 02/06/2007 | 73.7 | 74 | 73.66 | 73.93 |
| 02/07/2007 | 74.16 | 74.16 | 73.46 | 73.92 |
| 02/08/2007 | 73.92 | 73.93 | 73.21 | 73.33 |
| 02/09/2007 | 74.12 | 74.24 | 73.28 | 73.56 |
| 02/12/2007 | 73.95 | 74.09 | 73.68 | 73.87 |
| 02/13/2007 | 73.9 | 74.45 | 73.57 | 74.39 |
| 02/14/2007 | 74.51 | 75.32 | 74.51 | 75.02 |
| 02/15/2007 | 75 | 75.19 | 74.39 | 74.48 |
| 02/16/2007 | 74.2 | 74.6 | 73.83 | 74.04 |
| 02/20/2007 | 74 | 74.24 | 73.7 | 73.9 |
| 02/21/2007 | 73.77 | 74.1 | 73.45 | 73.8 |
| 02/22/2007 | 73.77 | 74.18 | 73.26 | 73.4 |
| 02/23/2007 | 73.4 | 73.4 | 72.75 | 73.34 |
| 02/26/2007 | 73.48 | 73.74 | 72.69 | 72.79 |
| 02/27/2007 | 72.6 | 72.6 | 70 | 70.23 |
| 02/28/2007 | 70.4 | 70.93 | 69.93 | 70.19 |
| 03/01/2007 | 69.4 | 70.3 | 68.66 | 70.12 |
| 03/02/2007 | 69.95 | 70.1 | 69.34 | 69.47 |
| 03/05/2007 | 69.27 | 70.11 | 68.75 | 69.7 |
| 03/06/2007 | 70 | 70.24 | 69.42 | 69.91 |
| 03/07/2007 | 69.91 | 70.35 | 69.78 | 70 |
| 03/08/2007 | 70.09 | 70.5 | 69.75 | 69.87 |
| 03/09/2007 | 70.95 | 70.99 | 70.37 | 70.63 |
| 03/12/2007 | 70.88 | 71.39 | 70.62 | 71.15 |
| 03/13/2007 | 70.5 | 70.98 | 69.76 | 69.91 |
| 03/14/2007 | 70.12 | 70.32 | 68.75 | 70.23 |
| 03/15/2007 | 70.3 | 70.64 | 69.33 | 69.41 |
| 03/16/2007 | 69.7 | 69.82 | 68.81 | 69.26 |
| 03/19/2007 | 69.65 | 69.85 | 69.07 | 69.48 |
| 03/20/2007 | 69.28 | 70.38 | 69.26 | 70.25 |
| 03/21/2007 | 69.7 | 71.32 | 69.34 | 71.28 |
| 03/22/2007 | 70.71 | 71.38 | 70.57 | 71.09 |
| 03/23/2007 | 71.13 | 71.63 | 70.79 | 71.47 |
| 03/26/2007 | 71.25 | 71.35 | 70.5 | 71.31 |
| 03/27/2007 | 71.03 | 71.16 | 70.64 | 70.9 |
| 03/28/2007 | 70.6 | 70.9 | 70.04 | 70.4 |
| 03/29/2007 | 71.49 | 71.49 | 69.62 | 70.16 |
| 03/30/2007 | 70.16 | 70.73 | 69.59 | 70.1 |
| 04/02/2007 | 70.09 | 70.14 | 69.53 | 69.86 |
| 04/03/2007 | 70 | 70.41 | 69.75 | 69.96 |
| 04/04/2007 | 69.8 | 69.98 | 69.57 | 69.88 |
| 04/05/2007 | 69.75 | 70.39 | 69.65 | 70.26 |
| 04/09/2007 | 70.24 | 70.99 | 70 | 70.09 |
| 04/10/2007 | 70.07 | 70.9 | 70 | 70.79 |
| 04/11/2007 | 70.62 | 70.76 | 70.19 | 70.47 |
| 04/12/2007 | 70.29 | 70.6 | 69.81 | 70.38 |
| 04/13/2007 | 70.81 | 70.81 | 69.71 | 70.31 |
| 04/16/2007 | 70.41 | 71.17 | 70.19 | 71.08 |
| 04/17/2007 | 71.25 | 71.88 | 70.86 | 71.64 |
| 04/18/2007 | 71.15 | 71.58 | 71.09 | 71.4 |
| 04/19/2007 | 71.75 | 72.05 | 71 | 71.99 |
| 04/20/2007 | 71.99 | 73.2 | 71.99 | 72.82 |
| 04/23/2007 | 72.65 | 73 | 71.9 | 71.94 |
| 04/24/2007 | 71.81 | 72.15 | 71.44 | 71.93 |
| 04/25/2007 | 71.48 | 73.05 | 71.11 | 73 |
| 04/26/2007 | 72.4 | 72.75 | 71.65 | 71.91 |
| 04/27/2007 | 71.87 | 71.9 | 71.09 | 71.5 |
| 04/30/2007 | 71.39 | 71.52 | 70.37 | 70.43 |
| 05/01/2007 | 70.6 | 70.68 | 69.71 | 69.94 |
| 05/02/2007 | 70 | 70.88 | 70 | 70.74 |
| 05/03/2007 | 70.97 | 71.4 | 70.66 | 70.89 |
| 05/04/2007 | 70.99 | 71.34 | 70.83 | 71.09 |
| 05/07/2007 | 71.34 | 71.48 | 70.75 | 70.78 |
| 05/08/2007 | 70.62 | 70.89 | 70.25 | 70.84 |
| 05/09/2007 | 70.84 | 71.1 | 70.58 | 70.9 |
| 05/10/2007 | 70.5 | 71.06 | 69.75 | 69.83 |
| 05/11/2007 | 69.99 | 71.42 | 69.92 | 71.27 |
| 05/14/2007 | 71.05 | 71.43 | 70.44 | 70.68 |
| 05/15/2007 | 70.8 | 71.28 | 70.4 | 70.48 |
| 05/16/2007 | 70.6 | 71.36 | 70.28 | 71.34 |
| 05/17/2007 | 70.92 | 70.92 | 70.09 | 70.15 |
| 05/18/2007 | 70.25 | 70.36 | 70 | 70.05 |
| 05/21/2007 | 70.02 | 70.5 | 69.9 | 70.31 |
| 05/22/2007 | 70.5 | 70.5 | 69.91 | 70.1 |
| 05/23/2007 | 70.1 | 70.45 | 69.85 | 69.98 |
| 05/24/2007 | 70.25 | 70.91 | 70.11 | 70.65 |
| 05/25/2007 | 70.73 | 71.24 | 70.68 | 71.08 |
| 05/29/2007 | 71.1 | 71.5 | 70.91 | 71.34 |
| 05/30/2007 | 71.17 | 71.56 | 70.9 | 71.56 |
| 05/31/2007 | 71.56 | 72.2 | 71.35 | 71.97 |
| 06/01/2007 | 72.1 | 72.47 | 71.97 | 72.36 |
| 06/04/2007 | 72.36 | 72.36 | 71.79 | 72.27 |
| 06/05/2007 | 72.5 | 72.5 | 71.63 | 71.72 |
| 06/06/2007 | 71.63 | 71.63 | 71 | 71.62 |
| 06/07/2007 | 71.62 | 72.3 | 70.93 | 71.25 |
| 06/08/2007 | 71.25 | 72.44 | 71.25 | 72.32 |
| 06/11/2007 | 72.07 | 72.88 | 71.75 | 72.48 |
| 06/12/2007 | 72.05 | 72.4 | 71.2 | 71.25 |
| 06/13/2007 | 71.65 | 72.26 | 70.96 | 72.14 |
| 06/14/2007 | 72.14 | 74.04 | 72.14 | 73.95 |
| 06/15/2007 | 74.26 | 74.48 | 74 | 74.05 |
| 06/18/2007 | 74 | 74.14 | 73.25 | 73.32 |
| 06/19/2007 | 73 | 73.2 | 72.46 | 73 |
| 06/20/2007 | 72.24 | 74.09 | 72.24 | 72.91 |
| 06/21/2007 | 73.09 | 73.59 | 72.66 | 73.37 |
| 06/22/2007 | 73 | 73.1 | 72.34 | 72.85 |
| 06/25/2007 | 72.68 | 73.91 | 72.68 | 73.29 |
| 06/26/2007 | 73.43 | 73.75 | 72.83 | 73.15 |
| 06/27/2007 | 72.58 | 73.66 | 72.48 | 73.56 |
| 06/28/2007 | 73.83 | 73.9 | 73.11 | 73.62 |
| 06/29/2007 | 73.58 | 73.73 | 72.57 | 73 |
| 07/02/2007 | 73.48 | 73.85 | 72.89 | 73.33 |
| 07/03/2007 | 73.35 | 73.48 | 73.04 | 73.2 |
| 07/05/2007 | 73.1 | 73.8 | 72.7 | 73.75 |
| 07/06/2007 | 73.76 | 73.84 | 73.38 | 73.7 |
| 07/09/2007 | 73.8 | 74.57 | 73.58 | 74.4 |
| 07/10/2007 | 73.72 | 74.5 | 73.63 | 74.04 |
| 07/11/2007 | 73.82 | 74.49 | 73.58 | 74.33 |
| 07/12/2007 | 73.76 | 74.81 | 73.55 | 74.76 |
| 07/13/2007 | 74.58 | 75.42 | 74.34 | 75.15 |
| 07/16/2007 | 75.98 | 76 | 74.76 | 75.53 |
| 07/17/2007 | 75.26 | 75.9 | 74.81 | 75.52 |
| 07/18/2007 | 75.57 | 75.88 | 74.64 | 75.2 |
| 07/19/2007 | 75.26 | 75.98 | 75.1 | 75.84 |
| 07/20/2007 | 75.62 | 75.62 | 74.75 | 75.01 |
| 07/23/2007 | 74.98 | 75.55 | 74.29 | 74.54 |
| 07/24/2007 | 74.05 | 76.15 | 74.05 | 74.68 |
| 07/25/2007 | 75.48 | 78.4 | 74.91 | 76.21 |
| 07/26/2007 | 75.6 | 76.53 | 75.22 | 75.7 |
| 07/27/2007 | 75.7 | 76.89 | 75.51 | 75.67 |
| 07/30/2007 | 75.67 | 77 | 75.5 | 76.82 |
| 07/31/2007 | 77 | 77.15 | 75.64 | 75.72 |
| 08/01/2007 | 75.51 | 77.07 | 75.16 | 76.93 |
| 08/02/2007 | 76.96 | 77.4 | 76.02 | 76.58 |
| 08/03/2007 | 76.44 | 76.91 | 75.13 | 75.17 |
| 08/06/2007 | 75.43 | 77.83 | 75.35 | 77.83 |
| 08/07/2007 | 77.01 | 78.5 | 77.01 | 77.74 |
| 08/08/2007 | 77.56 | 78.61 | 77.1 | 78.37 |
| 08/09/2007 | 77.5 | 78.99 | 77.4 | 78.1 |
| 08/10/2007 | 76.84 | 78.01 | 76.32 | 76.75 |
| 08/13/2007 | 76.8 | 77.64 | 76.51 | 76.71 |
| 08/14/2007 | 76.82 | 76.9 | 75.67 | 75.71 |
| 08/15/2007 | 75.71 | 75.75 | 74.07 | 74.23 |
| 08/16/2007 | 73 | 75.51 | 72.87 | 74.82 |
| 08/17/2007 | 76.07 | 76.78 | 75.03 | 76.32 |
| 08/20/2007 | 76.13 | 76.72 | 75.56 | 75.94 |
| 08/21/2007 | 75.6 | 76.34 | 75.17 | 75.52 |
| 08/22/2007 | 75.76 | 76.24 | 75.48 | 76.04 |
| 08/23/2007 | 76.28 | 76.64 | 75.69 | 76.42 |
| 08/24/2007 | 76.29 | 77.14 | 76.27 | 77.03 |
| 08/27/2007 | 76.63 | 77.11 | 76.11 | 76.42 |
| 08/28/2007 | 76.11 | 76.75 | 75.3 | 75.34 |
| 08/29/2007 | 75.57 | 76.15 | 75.27 | 76.08 |
| 08/30/2007 | 75.51 | 76.12 | 75.03 | 75.48 |
| 08/31/2007 | 75.91 | 76.18 | 75.25 | 75.86 |
| 09/04/2007 | 75.54 | 76.32 | 75.12 | 76.15 |
| 09/05/2007 | 75.78 | 75.96 | 75.05 | 75.36 |
| 09/06/2007 | 75.3 | 75.39 | 74.17 | 75.09 |
| 09/07/2007 | 74.4 | 74.66 | 73.62 | 74.13 |
| 09/10/2007 | 74.39 | 74.59 | 73.35 | 73.79 |
| 09/11/2007 | 73.81 | 74.43 | 73.31 | 74.15 |
| 09/12/2007 | 74.09 | 74.79 | 73.89 | 74.17 |
| 09/13/2007 | 74.44 | 75.09 | 74.1 | 74.38 |
| 09/14/2007 | 74.1 | 74.7 | 73.56 | 74.38 |
| 09/17/2007 | 74.28 | 74.89 | 74.11 | 74.33 |
| 09/18/2007 | 74.83 | 75.92 | 74.11 | 75.78 |
| 09/19/2007 | 76.4 | 76.42 | 75.32 | 75.97 |
| 09/20/2007 | 75.37 | 75.72 | 75.05 | 75.27 |
| 09/21/2007 | 75.33 | 76.3 | 75.27 | 75.75 |
| 09/24/2007 | 75.66 | 76.22 | 75.31 | 75.46 |
| 09/25/2007 | 75.18 | 75.73 | 74.56 | 75.4 |
| 09/26/2007 | 75.46 | 75.73 | 74.53 | 74.84 |
| 09/27/2007 | 75.15 | 75.29 | 74.47 | 74.82 |
| 09/28/2007 | 75.15 | 75.33 | 74.82 | 75.1 |
| 10/01/2007 | 75.54 | 76.53 | 75.54 | 75.9 |
| 10/02/2007 | 75.78 | 76.29 | 75.37 | 75.65 |
| 10/03/2007 | 75.71 | 76.19 | 75.23 | 75.59 |
| 10/04/2007 | 75.62 | 78.6 | 75.47 | 75.6 |
| 10/05/2007 | 76 | 76.87 | 75.71 | 76.41 |
| 10/08/2007 | 76.36 | 76.69 | 76.11 | 76.45 |
| 10/09/2007 | 76.44 | 77 | 76.14 | 76.88 |
| 10/10/2007 | 76.71 | 76.88 | 76.01 | 76.33 |
| 10/11/2007 | 76.4 | 77.76 | 76.09 | 76.51 |
| 10/12/2007 | 76.51 | 76.88 | 76.16 | 76.62 |
| 10/15/2007 | 76.57 | 76.86 | 76.17 | 76.54 |
| 10/16/2007 | 76.5 | 76.55 | 75.63 | 75.81 |
| 10/17/2007 | 76.23 | 76.35 | 75.52 | 76 |
| 10/18/2007 | 75.96 | 76.42 | 75.64 | 76.02 |
| 10/19/2007 | 75.51 | 75.95 | 74.99 | 75.03 |
| 10/22/2007 | 74.67 | 75.6 | 74.36 | 75.09 |
| 10/23/2007 | 76.4 | 76.47 | 74.65 | 75.64 |
| 10/24/2007 | 75.35 | 75.9 | 74 | 75.46 |
| 10/25/2007 | 75.63 | 75.85 | 74.34 | 74.97 |
| 10/26/2007 | 75.18 | 75.32 | 74.4 | 74.97 |
| 10/29/2007 | 74.58 | 75.44 | 74.4 | 75.1 |
| 10/30/2007 | 75 | 75.27 | 74.31 | 74.75 |
| 10/31/2007 | 75.04 | 75.61 | 74.69 | 75.1 |
| 11/01/2007 | 74.73 | 75.1 | 73.39 | 73.59 |
| 11/02/2007 | 73.7 | 74.57 | 73.46 | 74.03 |
| 11/05/2007 | 73.14 | 74.93 | 73.14 | 74.48 |
| 11/06/2007 | 74.42 | 74.8 | 73.39 | 74.23 |
| 11/07/2007 | 73.5 | 73.96 | 71.63 | 71.68 |
| 11/08/2007 | 71.75 | 72.45 | 71.05 | 72.06 |
| 11/09/2007 | 71.25 | 71.92 | 70.63 | 70.71 |
| 11/12/2007 | 71.14 | 73.67 | 70.9 | 72.65 |
| 11/13/2007 | 73.11 | 74.08 | 72.54 | 74 |
| 11/14/2007 | 74.3 | 74.47 | 73.18 | 73.33 |
| 11/15/2007 | 73 | 73.67 | 72.54 | 73.1 |
| 11/16/2007 | 71 | 72.3 | 70.89 | 72.01 |
| 11/19/2007 | 71.41 | 72.24 | 70.86 | 71.96 |
| 11/20/2007 | 71.93 | 72.87 | 71.14 | 71.65 |
| 11/21/2007 | 71 | 71.67 | 70 | 70.14 |
| 11/23/2007 | 70.46 | 70.94 | 70.38 | 70.92 |
| 11/26/2007 | 70.98 | 71.98 | 70.07 | 70.36 |
| 11/27/2007 | 70.58 | 71.54 | 70.5 | 71.44 |
| 11/28/2007 | 71.83 | 73.73 | 71.39 | 73.57 |
| 11/29/2007 | 73.19 | 73.66 | 72.79 | 73.3 |
| 11/30/2007 | 73.91 | 74.32 | 73.32 | 73.68 |
| 12/03/2007 | 73 | 73.68 | 72.67 | 72.9 |
| 12/04/2007 | 72.61 | 73.24 | 72.16 | 72.63 |
| 12/05/2007 | 73.45 | 73.54 | 72.85 | 73.34 |
| 12/06/2007 | 74 | 74 | 73 | 73.83 |
| 12/07/2007 | 73.82 | 74.81 | 73.82 | 74.17 |
| 12/10/2007 | 74.53 | 75.44 | 74.16 | 75.14 |
| 12/11/2007 | 75.41 | 75.79 | 73.89 | 74.03 |
| 12/12/2007 | 75.82 | 75.82 | 73.24 | 74.04 |
| 12/13/2007 | 73.53 | 74 | 72.89 | 73.92 |
| 12/14/2007 | 73.1 | 73.36 | 72.59 | 72.61 |
| 12/17/2007 | 72.15 | 72.9 | 71.66 | 72.02 |
| 12/18/2007 | 72.55 | 72.64 | 71.79 | 72.48 |
| 12/19/2007 | 72.35 | 72.55 | 71.17 | 71.3 |
| 12/20/2007 | 70.72 | 71.64 | 70.25 | 71.6 |
| 12/21/2007 | 71.96 | 73.3 | 71.96 | 72.4 |
| 12/24/2007 | 72.5 | 73.6 | 72.1 | 73.46 |
| 12/26/2007 | 73.17 | 73.5 | 72.49 | 73.2 |
| 12/27/2007 | 73.18 | 73.19 | 71.85 | 71.9 |
| 12/28/2007 | 72.25 | 72.53 | 71.26 | 71.56 |
| 12/31/2007 | 71.19 | 71.33 | 70.61 | 70.72 |