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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 64.7425
CLOSE 64.7346
Low
LOW 55.77
High
HIGH 73.94
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 58.18 | 58.82 | 57.98 | 58.18 |
| 01/05/2010 | 58.25 | 59 | 58.12 | 58.28 |
| 01/06/2010 | 58.21 | 58.27 | 57.81 | 57.85 |
| 01/07/2010 | 57.96 | 57.96 | 57.19 | 57.41 |
| 01/08/2010 | 59.77 | 61.13 | 59.52 | 60.17 |
| 01/11/2010 | 60.55 | 63.38 | 60.5 | 62.82 |
| 01/12/2010 | 62.52 | 62.94 | 62.1 | 62.4 |
| 01/13/2010 | 63.13 | 63.22 | 61.93 | 62.07 |
| 01/14/2010 | 61.86 | 62.36 | 61.83 | 62.2 |
| 01/15/2010 | 62.2 | 62.4 | 61.72 | 61.93 |
| 01/19/2010 | 62.01 | 62.78 | 62 | 62.25 |
| 01/20/2010 | 62.16 | 62.21 | 60.67 | 61.16 |
| 01/21/2010 | 61.07 | 61.32 | 59.53 | 59.7 |
| 01/22/2010 | 59.49 | 59.55 | 58.6 | 58.75 |
| 01/25/2010 | 59.11 | 59.52 | 58.26 | 58.75 |
| 01/26/2010 | 58.49 | 59.2 | 57.89 | 58.64 |
| 01/27/2010 | 58.65 | 59.5 | 58.12 | 59.34 |
| 01/28/2010 | 59.51 | 59.65 | 58.06 | 58.96 |
| 01/29/2010 | 59.13 | 59.79 | 57.71 | 57.77 |
| 02/01/2010 | 57.95 | 58.53 | 57.45 | 58.39 |
| 02/02/2010 | 59.74 | 59.95 | 58.3 | 58.62 |
| 02/03/2010 | 58.73 | 59.3 | 58.25 | 58.87 |
| 02/04/2010 | 58.43 | 58.63 | 57.24 | 57.29 |
| 02/05/2010 | 57.18 | 57.73 | 56.23 | 57.2 |
| 02/08/2010 | 57.17 | 57.4 | 56.49 | 56.62 |
| 02/09/2010 | 57.35 | 58.18 | 56.9 | 57.41 |
| 02/10/2010 | 57.45 | 57.45 | 56.57 | 57.07 |
| 02/11/2010 | 56.81 | 57.15 | 56.36 | 56.72 |
| 02/12/2010 | 56.26 | 56.42 | 55.77 | 56.15 |
| 02/16/2010 | 56.94 | 57.49 | 56.47 | 57.33 |
| 02/17/2010 | 57.51 | 57.6 | 57.14 | 57.51 |
| 02/18/2010 | 57.31 | 57.61 | 56.93 | 57.17 |
| 02/19/2010 | 56.95 | 58.16 | 56.78 | 57.81 |
| 02/22/2010 | 58.07 | 58.22 | 57.67 | 57.95 |
| 02/23/2010 | 57.95 | 58.52 | 57.5 | 58.4 |
| 02/24/2010 | 58.43 | 58.95 | 58.26 | 58.76 |
| 02/25/2010 | 57.98 | 58.42 | 57.45 | 58.42 |
| 02/26/2010 | 58.42 | 58.95 | 57.9 | 58.74 |
| 03/01/2010 | 58.8 | 59.54 | 58.73 | 58.85 |
| 03/02/2010 | 59.18 | 59.59 | 59.01 | 59.16 |
| 03/03/2010 | 59.94 | 60 | 59.13 | 59.18 |
| 03/04/2010 | 59.33 | 59.68 | 58.91 | 59.2 |
| 03/05/2010 | 59.56 | 59.71 | 59.22 | 59.49 |
| 03/08/2010 | 59.67 | 59.89 | 59.46 | 59.8 |
| 03/09/2010 | 59.68 | 60.43 | 59.43 | 60.29 |
| 03/10/2010 | 60.23 | 61.03 | 60.08 | 60.73 |
| 03/11/2010 | 60.59 | 62.49 | 60.45 | 62.47 |
| 03/12/2010 | 62.5 | 62.53 | 62 | 62.32 |
| 03/15/2010 | 62.23 | 62.8 | 62.02 | 62.7 |
| 03/16/2010 | 62.76 | 62.95 | 62.3 | 62.48 |
| 03/17/2010 | 62.5 | 63.22 | 62.5 | 62.88 |
| 03/18/2010 | 62.96 | 64.49 | 62.5 | 64.42 |
| 03/19/2010 | 64.9 | 64.94 | 64.02 | 64.33 |
| 03/22/2010 | 64.01 | 64.65 | 63.85 | 63.96 |
| 03/23/2010 | 64.08 | 64.71 | 63.7 | 64.62 |
| 03/24/2010 | 64.54 | 64.6 | 63.54 | 63.77 |
| 03/25/2010 | 64.04 | 64.49 | 63.54 | 63.65 |
| 03/26/2010 | 63.72 | 64.27 | 63.45 | 63.67 |
| 03/29/2010 | 63.8 | 64.57 | 63.72 | 64.13 |
| 03/30/2010 | 64.3 | 64.95 | 64.16 | 64.53 |
| 03/31/2010 | 64.36 | 64.6 | 63.86 | 64.41 |
| 04/01/2010 | 64.71 | 64.94 | 63.71 | 64.15 |
| 04/05/2010 | 64.42 | 64.62 | 64.01 | 64.18 |
| 04/06/2010 | 63.96 | 64.45 | 63.77 | 64.22 |
| 04/07/2010 | 64.02 | 64.1 | 63.25 | 63.67 |
| 04/08/2010 | 63.64 | 64.39 | 63.03 | 64.27 |
| 04/09/2010 | 64.28 | 64.6 | 63.99 | 64.44 |
| 04/12/2010 | 64.81 | 64.99 | 64.66 | 64.76 |
| 04/13/2010 | 64.39 | 65.17 | 64.24 | 64.88 |
| 04/14/2010 | 64.9 | 65.52 | 64.77 | 65.45 |
| 04/15/2010 | 68.5 | 69.74 | 68.38 | 68.89 |
| 04/16/2010 | 68.9 | 69.54 | 68 | 68.21 |
| 04/19/2010 | 68.11 | 68.55 | 67.73 | 68.29 |
| 04/20/2010 | 68.8 | 69.06 | 67.61 | 68.06 |
| 04/21/2010 | 68.25 | 68.87 | 68.08 | 68.12 |
| 04/22/2010 | 67.93 | 68.36 | 67.14 | 68.26 |
| 04/23/2010 | 68.44 | 68.9 | 67.75 | 68.86 |
| 04/26/2010 | 68.96 | 69.45 | 68.47 | 68.52 |
| 04/27/2010 | 68.41 | 68.47 | 65.73 | 66.22 |
| 04/28/2010 | 66.93 | 68.38 | 66.62 | 68.31 |
| 04/29/2010 | 68.7 | 69.95 | 68.55 | 69.7 |
| 04/30/2010 | 69.75 | 70.31 | 68.96 | 69.14 |
| 05/03/2010 | 69.49 | 70.89 | 69.15 | 70.7 |
| 05/04/2010 | 69.98 | 69.98 | 68.11 | 68.94 |
| 05/05/2010 | 67.93 | 68.29 | 66.66 | 67.18 |
| 05/06/2010 | 66.84 | 67.44 | 61.25 | 65 |
| 05/07/2010 | 64.65 | 65.13 | 62.96 | 63.93 |
| 05/10/2010 | 66 | 67.9 | 65.73 | 67.48 |
| 05/11/2010 | 66.88 | 68.04 | 66.51 | 66.99 |
| 05/12/2010 | 67.29 | 68.69 | 66.93 | 68.23 |
| 05/13/2010 | 67.74 | 67.99 | 66.7 | 66.79 |
| 05/14/2010 | 66.28 | 66.68 | 65.19 | 65.75 |
| 05/17/2010 | 65.91 | 66.48 | 64.49 | 65.55 |
| 05/18/2010 | 66.15 | 66.64 | 64.87 | 65.29 |
| 05/19/2010 | 64.72 | 65.48 | 64.14 | 65.13 |
| 05/20/2010 | 64.12 | 64.92 | 63.22 | 63.43 |
| 05/21/2010 | 62.53 | 63.45 | 61.5 | 62.38 |
| 05/24/2010 | 62.05 | 63 | 61.63 | 61.65 |
| 05/25/2010 | 60.25 | 62.05 | 59.53 | 61.97 |
| 05/26/2010 | 62.5 | 62.97 | 61.56 | 61.96 |
| 05/27/2010 | 63.08 | 63.62 | 62.14 | 63.57 |
| 05/28/2010 | 63.25 | 63.41 | 62.03 | 62.76 |
| 06/01/2010 | 62.11 | 62.51 | 61.1 | 61.17 |
| 06/02/2010 | 61.57 | 62.65 | 60.92 | 62.59 |
| 06/03/2010 | 62.75 | 63.35 | 62.26 | 63.01 |
| 06/04/2010 | 61.82 | 62.05 | 60.09 | 60.56 |
| 06/07/2010 | 60.56 | 60.58 | 58.33 | 58.45 |
| 06/08/2010 | 58.42 | 59.09 | 57.51 | 58.97 |
| 06/09/2010 | 59.21 | 59.98 | 58.38 | 58.62 |
| 06/10/2010 | 59.8 | 61 | 59.5 | 60.84 |
| 06/11/2010 | 60.43 | 61.35 | 60.14 | 61.2 |
| 06/14/2010 | 61.7 | 62.51 | 61.03 | 61.08 |
| 06/15/2010 | 61.6 | 62.76 | 61.4 | 62.66 |
| 06/16/2010 | 62.32 | 63.49 | 62.2 | 62.41 |
| 06/17/2010 | 62.92 | 62.92 | 61.39 | 62.2 |
| 06/18/2010 | 62.26 | 62.53 | 62 | 62.5 |
| 06/21/2010 | 63.03 | 63.44 | 61.84 | 62.17 |
| 06/22/2010 | 62.1 | 62.29 | 60.11 | 60.4 |
| 06/23/2010 | 60.4 | 60.89 | 59.64 | 60.38 |
| 06/24/2010 | 60.17 | 61.02 | 59.78 | 60.09 |
| 06/25/2010 | 60.14 | 60.4 | 59.5 | 60.35 |
| 06/28/2010 | 60.35 | 60.58 | 59.51 | 59.63 |
| 06/29/2010 | 59 | 59 | 57.03 | 57.54 |
| 06/30/2010 | 57.34 | 58.26 | 56.7 | 56.89 |
| 07/01/2010 | 57.46 | 58.14 | 56.87 | 58 |
| 07/02/2010 | 57.99 | 58.25 | 56.47 | 56.76 |
| 07/06/2010 | 57.34 | 58.22 | 56.61 | 57.2 |
| 07/07/2010 | 57.28 | 59.62 | 57.28 | 59.47 |
| 07/08/2010 | 59.83 | 60.38 | 59.26 | 59.96 |
| 07/09/2010 | 60 | 60.29 | 59.55 | 60.06 |
| 07/12/2010 | 60.39 | 60.5 | 59.44 | 60.02 |
| 07/13/2010 | 60.69 | 61.65 | 60.66 | 61.3 |
| 07/14/2010 | 61.25 | 62.34 | 61.25 | 61.76 |
| 07/15/2010 | 61.81 | 61.85 | 60.42 | 61.34 |
| 07/16/2010 | 60.99 | 61.29 | 59.45 | 59.68 |
| 07/19/2010 | 59.85 | 60.64 | 59.23 | 60.46 |
| 07/20/2010 | 59.86 | 60.95 | 59.27 | 60.88 |
| 07/21/2010 | 61.44 | 61.44 | 59.37 | 60.01 |
| 07/22/2010 | 63 | 64.31 | 62.6 | 63.15 |
| 07/23/2010 | 63.36 | 64 | 62.9 | 63.67 |
| 07/26/2010 | 64.72 | 65 | 64.17 | 64.88 |
| 07/27/2010 | 65.06 | 65.25 | 64.55 | 64.66 |
| 07/28/2010 | 64.6 | 65.29 | 64.28 | 64.8 |
| 07/29/2010 | 65.1 | 65.32 | 64.15 | 64.39 |
| 07/30/2010 | 63.95 | 65.35 | 63.64 | 65 |
| 08/02/2010 | 65.73 | 66.65 | 65.22 | 66.6 |
| 08/03/2010 | 66.48 | 66.76 | 65.81 | 66.6 |
| 08/04/2010 | 66.68 | 67.7 | 66.57 | 67.38 |
| 08/05/2010 | 66.87 | 67.72 | 66.62 | 67.42 |
| 08/06/2010 | 66.67 | 67.49 | 66 | 66.7 |
| 08/09/2010 | 67.08 | 67.72 | 66.95 | 67.42 |
| 08/10/2010 | 66.99 | 67.54 | 66.68 | 67.21 |
| 08/11/2010 | 66.32 | 66.62 | 64.79 | 65.21 |
| 08/12/2010 | 63.98 | 64.73 | 63.56 | 64.48 |
| 08/13/2010 | 64.22 | 64.8 | 64.12 | 64.44 |
| 08/16/2010 | 64.03 | 64.94 | 63.73 | 64.65 |
| 08/17/2010 | 65.11 | 66.55 | 65.04 | 66.02 |
| 08/18/2010 | 65.93 | 66.6 | 65.38 | 66.17 |
| 08/19/2010 | 65.82 | 66.18 | 64.83 | 65.42 |
| 08/20/2010 | 64.91 | 65.17 | 64.38 | 65.1 |
| 08/23/2010 | 65.69 | 66.18 | 65.19 | 65.22 |
| 08/24/2010 | 64.44 | 64.8 | 63.71 | 63.85 |
| 08/25/2010 | 63.34 | 63.65 | 62.61 | 63.35 |
| 08/26/2010 | 63.55 | 64.26 | 63.32 | 63.43 |
| 08/27/2010 | 63.92 | 64.69 | 63.32 | 64.47 |
| 08/30/2010 | 64.2 | 64.87 | 63.89 | 63.94 |
| 08/31/2010 | 63.61 | 64.26 | 63.28 | 63.8 |
| 09/01/2010 | 64.84 | 66.5 | 64.4 | 66.19 |
| 09/02/2010 | 66.52 | 67.45 | 66.52 | 67.12 |
| 09/03/2010 | 67.5 | 68.34 | 67.31 | 67.64 |
| 09/07/2010 | 67.22 | 67.48 | 66.73 | 67.08 |
| 09/08/2010 | 67.1 | 68.33 | 67.1 | 67.56 |
| 09/09/2010 | 68.42 | 68.64 | 67.47 | 67.65 |
| 09/10/2010 | 67.85 | 68.09 | 67.55 | 67.76 |
| 09/13/2010 | 68.39 | 69.5 | 67.27 | 67.53 |
| 09/14/2010 | 67.54 | 67.82 | 67.4 | 67.45 |
| 09/15/2010 | 67.31 | 67.77 | 66.97 | 67.66 |
| 09/16/2010 | 66.87 | 66.99 | 66.22 | 66.72 |
| 09/17/2010 | 66.85 | 67.04 | 66.1 | 66.68 |
| 09/20/2010 | 67.06 | 67.3 | 66.57 | 66.9 |
| 09/21/2010 | 67.45 | 67.45 | 66.79 | 66.99 |
| 09/22/2010 | 66.97 | 67.98 | 66.97 | 67.52 |
| 09/23/2010 | 66.88 | 67.24 | 66.04 | 66.39 |
| 09/24/2010 | 66.93 | 67.54 | 66.93 | 67.27 |
| 09/27/2010 | 67.42 | 67.68 | 67.08 | 67.08 |
| 09/28/2010 | 67.34 | 67.53 | 66.38 | 67.18 |
| 09/29/2010 | 66.83 | 67.07 | 66.24 | 66.74 |
| 09/30/2010 | 67.11 | 68 | 66.65 | 66.69 |
| 10/01/2010 | 67.16 | 67.43 | 66.17 | 66.44 |
| 10/04/2010 | 66.25 | 66.63 | 65.44 | 66.12 |
| 10/05/2010 | 66.88 | 68.28 | 66.51 | 67.88 |
| 10/06/2010 | 68 | 68.15 | 67.7 | 67.81 |
| 10/07/2010 | 68.19 | 68.28 | 67.02 | 67.37 |
| 10/08/2010 | 67.56 | 67.75 | 66.92 | 67.53 |
| 10/11/2010 | 67.45 | 67.6 | 66.96 | 67.35 |
| 10/12/2010 | 67.1 | 67.45 | 66.26 | 67.24 |
| 10/13/2010 | 67.91 | 69.45 | 67.73 | 68.66 |
| 10/14/2010 | 68.55 | 69.4 | 68.53 | 69.4 |
| 10/15/2010 | 69.71 | 69.91 | 69 | 69.31 |
| 10/18/2010 | 69.44 | 69.75 | 68.73 | 69.5 |
| 10/19/2010 | 68.83 | 69.09 | 67.69 | 68.74 |
| 10/20/2010 | 68.74 | 69.89 | 68.74 | 69.65 |
| 10/21/2010 | 69.95 | 70 | 68.61 | 69.59 |
| 10/22/2010 | 69.61 | 69.95 | 69.12 | 69.83 |
| 10/25/2010 | 69.94 | 69.99 | 69.25 | 69.32 |
| 10/26/2010 | 69.04 | 69.63 | 68.67 | 69.42 |
| 10/27/2010 | 68.94 | 69.1 | 67.45 | 67.98 |
| 10/28/2010 | 68.25 | 68.4 | 66.97 | 67.66 |
| 10/29/2010 | 67.46 | 67.54 | 67 | 67.34 |
| 11/01/2010 | 67.38 | 68.03 | 66.93 | 67.34 |
| 11/02/2010 | 67.98 | 68.55 | 67.91 | 68.3 |
| 11/03/2010 | 68.31 | 68.7 | 67.7 | 68.63 |
| 11/04/2010 | 69.09 | 69.64 | 68.68 | 69.37 |
| 11/05/2010 | 69.34 | 69.96 | 69.28 | 69.79 |
| 11/08/2010 | 69.61 | 69.61 | 68.95 | 69.48 |
| 11/09/2010 | 69.83 | 69.88 | 68.74 | 68.99 |
| 11/10/2010 | 68.26 | 68.51 | 67.61 | 68.07 |
| 11/11/2010 | 67.77 | 68.34 | 67.48 | 68.28 |
| 11/12/2010 | 68.09 | 68.36 | 67.76 | 68.12 |
| 11/15/2010 | 68.23 | 68.73 | 67.94 | 68.07 |
| 11/16/2010 | 67.7 | 67.91 | 66.9 | 67.51 |
| 11/17/2010 | 67.4 | 67.62 | 66.97 | 67.24 |
| 11/18/2010 | 67.93 | 68.63 | 67.75 | 68.17 |
| 11/19/2010 | 68.21 | 69.11 | 67.87 | 69.11 |
| 11/22/2010 | 68.77 | 69.08 | 68.15 | 68.79 |
| 11/23/2010 | 68.01 | 68.26 | 67.43 | 68.16 |
| 11/24/2010 | 68.55 | 69.87 | 68.55 | 69.59 |
| 11/26/2010 | 69.09 | 69.48 | 68.95 | 69.1 |
| 11/29/2010 | 68.96 | 69.98 | 68.59 | 69.88 |
| 11/30/2010 | 69.26 | 70.65 | 69.06 | 70.13 |
| 12/01/2010 | 70.97 | 71.9 | 70.87 | 71.44 |
| 12/02/2010 | 71.45 | 72.2 | 71.43 | 71.86 |
| 12/03/2010 | 71.44 | 71.88 | 70.87 | 71.8 |
| 12/06/2010 | 71.67 | 72.02 | 71.22 | 71.69 |
| 12/07/2010 | 72.15 | 72.42 | 71.6 | 71.69 |
| 12/08/2010 | 71.74 | 72.17 | 71.39 | 72.01 |
| 12/09/2010 | 72.31 | 73.59 | 72.3 | 73.04 |
| 12/10/2010 | 73.35 | 73.57 | 72.35 | 72.89 |
| 12/13/2010 | 73.24 | 73.24 | 72.71 | 72.77 |
| 12/14/2010 | 73.04 | 73.08 | 72.14 | 72.6 |
| 12/15/2010 | 72.16 | 72.8 | 72.02 | 72.25 |
| 12/16/2010 | 72.25 | 73.94 | 71.57 | 73.76 |
| 12/17/2010 | 73.74 | 73.88 | 72.88 | 73.06 |
| 12/20/2010 | 73.43 | 73.54 | 72.33 | 72.74 |
| 12/21/2010 | 73 | 73.18 | 72.86 | 72.88 |
| 12/22/2010 | 73.06 | 73.18 | 72.67 | 72.86 |
| 12/23/2010 | 72.88 | 72.98 | 72.5 | 72.73 |
| 12/27/2010 | 72.5 | 73.15 | 72.37 | 72.81 |
| 12/28/2010 | 72.95 | 73.13 | 72.68 | 72.81 |
| 12/29/2010 | 72.79 | 72.98 | 72.54 | 72.68 |
| 12/30/2010 | 72.67 | 73.1 | 72.52 | 72.68 |
| 12/31/2010 | 72.65 | 73.06 | 72.5 | 72.58 |