Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
United Parcel Service, Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

UPS: United Parcel Service, Inc. Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 100.7598
CLOSE 100.7322

Low

LOW 93.19

High

HIGH 113.1
DATEOPENHIGHLOWCLOSE
01/02/2014104.63104.91102.82103.32
01/03/2014103.48103.94103.05103.09
01/06/2014103.53103.67101.23101.75
01/07/2014101.84102.89101.8102.08
01/08/2014102.12102.28101.41102
01/09/2014102.27102.54101.53102.12
01/10/2014102.27102.64101.33102.52
01/13/2014101.64102.53100.03100.23
01/14/2014100.36100.9999.63100.93
01/15/2014101.22101.44100.71101.05
01/16/2014100.78101.07100.1100.49
01/17/201497.51100.319799.91
01/21/2014100.46100.5997.5498.57
01/22/201499.2699.3698.598.99
01/23/201498.3998.5497.6197.94
01/24/201497.5897.6996.2896.33
01/27/201496.1496.6295.0195.17
01/28/201495.3195.8195.1795.81
01/29/201495.529694.9595.33
01/30/201496.729795.6595.78
01/31/201494.4795.9794.0295.23
02/03/201495.195.9293.5293.62
02/04/201494.1494.2393.1993.89
02/05/201493.8594.3393.593.76
02/06/201494.1594.9394.0194.74
02/07/201495.395.694.5795.37
02/10/201495.2595.4694.4694.73
02/11/201494.7196.4794.7196.16
02/12/201496.1596.7695.8796.03
02/13/201495.6996.7495.4496.56
02/14/201496.4597.3796.2997.24
02/18/201497.1597.9196.1896.49
02/19/201496.0396.3795.0395.18
02/20/201494.8596.2494.1295.67
02/21/201495.9596.7395.7996.11
02/24/201496.219795.9295.95
02/25/201495.9996.1995.2595.45
02/26/201495.595.8594.9195.2
02/27/201495.0795.6494.995.55
02/28/201495.4296.3495.0595.77
03/03/201495.2695.894.8195.78
03/04/201496.4597.296.4396.98
03/05/20149797.3896.897.08
03/06/201497.3797.9997.1697.86
03/07/201498.2698.89898.22
03/10/201498.298.759898.74
03/11/20149999.0798.1298.31
03/12/20149898.5997.4998.52
03/13/201498.8298.9396.5897.1
03/14/201497.0897.2396.0896.27
03/17/201496.897.3596.7596.99
03/18/201496.8597.8296.8597.41
03/19/201497.5497.9996.3896.95
03/20/201496.7996.9596.2396.91
03/21/201497.7298.0596.6496.86
03/24/201497.0797.4696.3397.34
03/25/201497.698.0197.3297.65
03/26/20149898.2496.7296.75
03/27/201496.8597.0996.2597.05
03/28/201497.1597.7897.0897.34
03/31/201497.5997.7697.0897.38
04/01/201497.7497.897.0997.34
04/02/201497.4698.2597.497.97
04/03/201498.0798.8297.9898.52
04/04/201498.8999.4197.7498.1
04/07/201498.3598.4397.3497.36
04/08/201497.1197.8196.8297.42
04/09/201497.5198.1197.1697.85
04/10/201497.9598.1396.4396.63
04/11/201496.4296.996.1996.27
04/14/201496.8597.0995.7496.09
04/15/201496.496.5895.4595.78
04/16/201496.497.3795.997.35
04/17/201497.0598.1296.898
04/21/201498.2498.9897.9298.9
04/22/201499.1599.3998.899
04/23/201498.9999.8598.7899.24
04/24/201499.199.7998.598.64
04/25/201498.3498.7497.297.4
04/28/201497.898.4897.4498.26
04/29/201498.3298.7197.9498.01
04/30/201498.1798.897.9298.5
05/01/201498.598.697.8598.11
05/02/201498.0899.1898.0298.56
05/05/201498.2798.2997.697.95
05/06/201497.797.9397.3497.38
05/07/201497.8198.8897.698.83
05/08/201498.899.4598.6598.99
05/09/201499.0799.9998.8799.76
05/12/2014100101.5199.94101.51
05/13/2014101.75102.72101.66102.51
05/14/2014102.39102.39101.43102.04
05/15/2014101.34101.6100.2100.46
05/16/2014100.62101.4100.48101.33
05/19/2014101.06101.61101.05101.39
05/20/2014101.33101.58100.21100.53
05/21/2014100.69101.77100.69101.74
05/22/2014101.63101.78101.33101.66
05/23/2014101.64102.94101.56102.73
05/27/2014102.96103.48102.93103.17
05/28/2014103.47103.77103.24103.41
05/29/2014103.93104.18103.43104.06
05/30/2014104104.15103.72103.88
06/02/2014104.13104.3103.6104.08
06/03/2014103.91104.16103.07103.43
06/04/2014103.39103.5102.6102.97
06/05/2014103.33103.64102.97103.62
06/06/2014103.74103.85103.43103.59
06/09/2014103.4104.03103.34103.49
06/10/2014103.15103.35102.6102.91
06/11/2014102.58103.03102.3102.5
06/12/2014102.44102.53100.84100.89
06/13/2014100.99101.51100.8101.03
06/16/2014100.9101.32100.53101.18
06/17/2014101.01101.7100.52101.61
06/18/2014102.62102.98101.7102.79
06/19/2014102.71102.97102.14102.37
06/20/2014102.42102.83102.34102.5
06/23/2014102.73102.88101.64102.46
06/24/2014102.12102.79101.71101.73
06/25/2014101.68102.57101.51102.41
06/26/2014102.29102.75101.63102.64
06/27/2014102.56102.9102.3102.71
06/30/2014102.56102.89102.13102.66
07/01/2014103.4103.5102.65102.85
07/02/2014102.7103.56102.7103.55
07/03/2014103.72103.96103.55103.88
07/07/2014103.94103.95102.95103.24
07/08/2014103.12103.12102.07102.9
07/09/2014103.28103.32102.52102.98
07/10/2014102.16102.45101.94102.09
07/11/2014102.11102.9102.05102.53
07/14/2014102.9103.72102.84103.45
07/15/2014103.47104.37103.23104.29
07/16/2014104.45105.09104.25104.52
07/17/2014103.98104.23102.53102.65
07/18/2014102.99103.82102.84103.82
07/21/2014103.55104.47103.4104.06
07/22/2014104.27105.04104.21104.48
07/23/2014104.53104.79104.26104.34
07/24/2014104.2104.56103.85104.09
07/25/2014103.76104.25103.44103.57
07/28/2014103.41103.44102102.66
07/29/201499.5899.7598.8598.86
07/30/201499.2599.7698.1999.35
07/31/201498.4298.8697.0297.09
08/01/201496.6797.3996.1297.03
08/04/201497.2597.6196.497.18
08/05/201496.8697.596.1396.51
08/06/201495.919695.2395.73
08/07/201495.8196.494.9295.05
08/08/201495.3596.0594.8795.94
08/11/201496.4196.5795.9996.07
08/12/201496.0796.7495.9996.41
08/13/201496.5597.0596.496.62
08/14/201496.2896.3195.7296.07
08/15/201496.7697.0396.0696.85
08/18/201497.397.7997.1797.62
08/19/201498.0298.5697.898.27
08/20/201498.1499.0898.1498.8
08/21/201498.8699.1698.398.41
08/22/201498.3198.4997.5397.77
08/25/201498.2898.3197.7297.9
08/26/201497.9297.9797.3897.42
08/27/201497.3997.796.9997.38
08/28/201496.9997.5396.9497.44
08/29/201497.7697.9397.1197.33
09/02/201497.6398.2997.597.95
09/03/201498.0898.4897.7597.97
09/04/201497.9699.0797.9398.47
09/05/201498.4598.9198.0698.86
09/08/201498.6798.9598.1498.42
09/09/201498.2798.3497.597.71
09/10/201497.5697.897.2597.62
09/11/201496.998.2996.997.94
09/12/201498.198.4197.7998.05
09/15/201498.0398.0397.1597.62
09/16/201498.0998.4197.497.96
09/17/201498.7699.8898.6599.39
09/18/201499.5899.9899.4899.63
09/19/2014100.04100.3999.4499.44
09/22/201499.1699.259898.14
09/23/201498.0398.4397.2597.32
09/24/201497.1698.2197.1498.08
09/25/201497.9697.9696.5196.53
09/26/201496.9297.6696.5397.48
09/29/201496.7497.3996.5497.34
09/30/201497.3398.9697.2598.29
10/01/201498.4498.4896.7596.92
10/02/201497.0397.3896.1897.14
10/03/201497.6899.0897.5898.79
10/06/201499.2799.9298.4198.56
10/07/201497.9797.9796.4196.43
10/08/201496.7398.296.0598.14
10/09/201498.2498.2496.3796.53
10/10/201496.4597.2295.6195.78
10/13/201495.8696.5794.6294.67
10/14/201495.4596.5695.0695.8
10/15/201495.0196.8394.0596.45
10/16/201495.3596.6895.0295.63
10/17/201496.497.5496.2197.26
10/20/201496.8798.0896.8798.08
10/21/201498.89100.9198.69100.75
10/22/2014100.73100.7599.0199.06
10/23/2014100.03101.24100.03100.48
10/24/2014102.95103.24100.4100.59
10/27/2014100.53102.39100.22102.25
10/28/2014102.5103.01102.31102.9
10/29/2014102.93103.45101.51102.62
10/30/2014102.01103.79101.91103.29
10/31/2014104.6105.84104.56104.91
11/03/2014104.91105.72104.66105.64
11/04/2014105.73108105.72107.08
11/05/2014107.94108.07106.82107.54
11/06/2014107.78108.39107.33108.29
11/07/2014108.5108.6107.77108.33
11/10/2014108.33109.3107.93109.05
11/11/2014109.24109.4108.38108.76
11/12/2014108.44108.74107.76108.62
11/13/2014108.61108.85106.18107.79
11/14/2014107.93107.98106.48106.83
11/17/2014106.75106.98106.24106.47
11/18/2014106.82106.91105.97106.03
11/19/2014105.83106.18105.38105.64
11/20/2014105.34107.34105.16106.71
11/21/2014107.61108.55107.17107.35
11/24/2014107.65107.98107.24107.26
11/25/2014107.23107.68106.96107.12
11/26/2014107.13107.39106.72106.98
11/28/2014109.2111.09108.8109.92
12/01/2014110.3111.32109.06109.79
12/02/2014110.33111.16110.04110.41
12/03/2014110.78111.22110.31110.9
12/04/2014110.78110.78109.7110.43
12/05/2014110.63111.25110.37110.98
12/08/2014111.1111.1110.01110.21
12/09/2014109.27110.09108.62110.03
12/10/2014110.19111.24109.35110.06
12/11/2014110.44111.57110.13110.63
12/12/2014110.35111.22109.95110
12/15/2014110.17111.5110.06110.75
12/16/2014110.27111.4109.83109.83
12/17/2014108.82109106.47108.55
12/18/2014109.73111.1109.31110.93
12/19/2014110.8111.99110.37110.96
12/22/2014111.37112111.01112
12/23/2014112.09113.1112.09112.45
12/24/2014112.82113.07112.41112.41
12/26/2014112.44112.58111.8111.93
12/29/2014111.78112.66111.48112.45
12/30/2014112.3112.91111.74112.14
12/31/2014112.45112.7111.07111.17