UPS: United Parcel Service, Inc. Historical Data

2015 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 100.7099

CLOSE 100.7006

Low

LOW 93.64

High

HIGH 114.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	111.27	111.65	109.4	110.38
01/05/2015	109.99	109.99	107.96	108.17
01/06/2015	108.17	108.87	106.52	107.46
01/07/2015	108.26	108.77	107.59	108.46
01/08/2015	109.29	110.63	109.29	110.41
01/09/2015	110.43	110.65	109.12	109.6
01/12/2015	109.92	110.6	109.1	109.64
01/13/2015	110.49	111.87	109.43	110.11
01/14/2015	109.02	109.68	108.44	109.37
01/15/2015	109.85	110.36	109.04	109.29
01/16/2015	109.3	110.34	108.46	110.3
01/20/2015	110.87	111.62	109.84	111.31
01/21/2015	111.12	112.32	110.79	111.68
01/22/2015	112.46	114.4	111.9	114.25
01/23/2015	103.7	104.98	102.7	102.93
01/26/2015	101.7	102.5	99.6	102.35
01/27/2015	100.56	101.94	100.56	100.85
01/28/2015	101.16	101.91	99.2	99.3
01/29/2015	99.26	100.7	98.29	100.42
01/30/2015	99.54	101.27	98.81	98.84
02/02/2015	99	100.26	98.34	100.13
02/03/2015	100.89	101.64	99.24	100.57
02/04/2015	100.07	101.26	99.84	100.53
02/05/2015	100.99	102.24	100.7	101.46
02/06/2015	101.13	101.56	100.32	100.67
02/09/2015	100.32	100.98	99.87	100.46
02/10/2015	100.84	101.31	100.15	101.08
02/11/2015	101.1	101.77	100.52	100.91
02/12/2015	100.87	101.68	100.56	101.41
02/13/2015	101.17	101.97	101.1	101.79
02/17/2015	101.9	102.82	101.66	102.51
02/18/2015	102.74	102.8	102.05	102.62
02/19/2015	102.06	102.46	101.64	101.7
02/20/2015	101.49	102.05	100.95	101.96
02/23/2015	102.09	102.09	101.45	101.77
02/24/2015	101.75	102.42	101.64	102.32
02/25/2015	102.45	102.58	101.75	101.96
02/26/2015	101.68	102.18	101.5	101.86
02/27/2015	101.81	102.44	101.7	101.73
03/02/2015	101.67	102.37	101.48	101.93
03/03/2015	101.38	101.91	101.19	101.5
03/04/2015	101	101.35	100.3	100.42
03/05/2015	100.67	100.95	100.32	100.72
03/06/2015	100.38	101.22	100.17	100.62
03/09/2015	100.78	101.46	100.5	100.55
03/10/2015	100	100.42	99.46	99.47
03/11/2015	99.51	99.93	98.7	98.72
03/12/2015	99.26	99.75	99.07	99.67
03/13/2015	99.46	99.73	97.85	98.53
03/16/2015	98.71	100.4	98.62	100.26
03/17/2015	99.77	100.2	99.56	99.6
03/18/2015	98.91	100.57	98.4	100.26
03/19/2015	100.09	100.59	99.88	99.91
03/20/2015	100.29	100.69	99.96	100.25
03/23/2015	100.17	100.47	99.88	99.88
03/24/2015	99.74	100.08	99.1	99.26
03/25/2015	99.35	99.53	97.39	97.46
03/26/2015	97.17	97.19	96.4	96.64
03/27/2015	96.74	96.88	96.32	96.59
03/30/2015	97.08	97.72	96.96	97.27
03/31/2015	97.09	97.51	96.78	96.94
04/01/2015	96.49	97.01	95.67	96.54
04/02/2015	97	97	96.23	96.47
04/06/2015	96	97.11	95.82	96.84
04/07/2015	97.3	97.9	96.56	96.68
04/08/2015	96.65	96.76	96.02	96.67
04/09/2015	96.42	96.96	95.92	96.7
04/10/2015	96.8	97.12	96.42	96.79
04/13/2015	96.48	97.14	96.13	96.15
04/14/2015	96.1	96.8	95.8	96.55
04/15/2015	96.66	96.92	96.2	96.62
04/16/2015	96.29	96.74	96.08	96.14
04/17/2015	95.51	95.86	94.88	95.38
04/20/2015	95.81	98.03	95.81	97.46
04/21/2015	97.63	97.98	97.16	97.61
04/22/2015	97.61	98.27	97.13	98.14
04/23/2015	97.56	98.6	97.5	98.22
04/24/2015	98.49	98.51	97.75	98.1
04/27/2015	98.04	98.36	97.24	97.43
04/28/2015	99.2	101.77	98.71	100.77
04/29/2015	101.41	101.98	100.8	101.25
04/30/2015	100.94	101.3	100.08	100.53
05/01/2015	100.95	101.42	100.29	101.38
05/04/2015	101.32	101.96	101.13	101.43
05/05/2015	101.01	101.34	99.92	100.11
05/06/2015	100.4	100.66	98.58	99.22
05/07/2015	99.3	100.23	99.28	99.64
05/08/2015	100.42	101.35	100.27	100.36
05/11/2015	100.36	100.87	100.23	100.53
05/12/2015	100.23	100.37	99.68	99.97
05/13/2015	99.63	100.14	99.16	99.43
05/14/2015	99.41	101.32	99.4	100.67
05/15/2015	102.03	102.57	101.68	102.13
05/18/2015	101.75	102.24	101.33	101.91
05/19/2015	102.15	102.84	101.7	102.08
05/20/2015	102.2	102.5	101.64	101.96
05/21/2015	101.92	102.45	101.62	102.05
05/22/2015	102.27	102.27	101.18	101.43
05/26/2015	101.4	101.42	100.19	100.52
05/27/2015	100.52	101.14	99.98	100.92
05/28/2015	100.6	100.93	99.76	99.87
05/29/2015	99.75	99.76	98.78	99.22
06/01/2015	99.77	100.12	98.89	99.48
06/02/2015	98.94	100	98.57	99.43
06/03/2015	99.85	101.4	99.5	100.6
06/04/2015	100.05	100.68	99.9	100.1
06/05/2015	100.15	100.7	99.77	100.51
06/08/2015	100.52	100.58	99.21	99.27
06/09/2015	99.16	100.19	99.02	99.62
06/10/2015	99.94	100.82	99.6	100.46
06/11/2015	100.81	101.16	100.46	101
06/12/2015	100.49	100.97	99.69	100.06
06/15/2015	99.62	100.17	99	99.96
06/16/2015	99.93	100.47	98.82	100.35
06/17/2015	99.91	100.7	99.5	100.42
06/18/2015	100.49	101.68	100.49	101.4
06/19/2015	101.08	101.36	100.46	100.84
06/22/2015	101.16	101.68	101.03	101.39
06/23/2015	101.29	101.68	100.59	100.75
06/24/2015	100.7	100.8	99.01	99.39
06/25/2015	99.37	99.76	98.86	98.94
06/26/2015	99.43	99.71	98.94	99.35
06/29/2015	98.71	99	97.24	97.31
06/30/2015	98.26	98.26	96.81	96.91
07/01/2015	97.52	97.94	96.52	96.94
07/02/2015	97.22	97.36	96.8	97.2
07/06/2015	96.58	97.42	96.15	96.66
07/07/2015	96.96	97.53	96.1	97.5
07/08/2015	96.82	96.91	95.28	95.49
07/09/2015	96.58	96.82	95.72	95.75
07/10/2015	97.01	97.32	96.63	96.96
07/13/2015	97.62	97.94	97.06	97.76
07/14/2015	97.9	98.11	97.27	97.87
07/15/2015	97.91	97.96	96.99	97.18
07/16/2015	97.87	97.98	97.37	97.48
07/17/2015	97.17	98.12	97.06	97.6
07/20/2015	97.6	97.87	97.3	97.59
07/21/2015	97.63	98.64	97.57	97.96
07/22/2015	98.43	98.63	96.83	97.23
07/23/2015	97.65	97.65	95.82	96.11
07/24/2015	96.07	96.07	94.52	94.75
07/27/2015	94.5	95.23	94.15	95.12
07/28/2015	97.89	100.47	97.83	99.94
07/29/2015	100.36	101.95	100.21	100.89
07/30/2015	100.4	101.54	100.27	101.4
07/31/2015	101.91	102.76	101.57	102.36
08/03/2015	102.49	103.15	101.9	102.75
08/04/2015	102.92	103.12	102.23	102.64
08/05/2015	103.05	104.07	102.94	102.94
08/06/2015	103.12	103.22	102.2	102.43
08/07/2015	102.33	102.4	101.5	102.14
08/10/2015	102.77	103.48	102.77	103.43
08/11/2015	102.63	103.47	102.53	102.99
08/12/2015	102.56	103.12	101.55	102.82
08/13/2015	101.95	102.39	101.5	101.84
08/14/2015	101.74	102.76	101.38	102.73
08/17/2015	102.24	102.92	101.54	102.9
08/18/2015	102.98	102.98	102.34	102.76
08/19/2015	102.36	103	101.7	102.31
08/20/2015	101.38	101.96	101.05	101.05
08/21/2015	100.16	100.88	98.72	99.14
08/24/2015	94.72	97.45	94	95.51
08/25/2015	97.55	97.91	94.41	94.46
08/26/2015	95.61	96.77	93.64	96.63
08/27/2015	97.49	99.24	97.4	99.15
08/28/2015	98.63	99.09	97.89	98.64
08/31/2015	98.28	98.3	97.5	97.65
09/01/2015	95.81	96.76	94.8	95.2
09/02/2015	96.29	96.73	95.18	96.71
09/03/2015	97.19	97.45	96.42	96.77
09/04/2015	95.19	95.91	94.65	95.3
09/08/2015	96.83	97.98	96.34	97.93
09/09/2015	98.65	98.86	96.89	97.05
09/10/2015	97.05	97.54	96.48	96.82
09/11/2015	96.47	97.19	96.19	97.18
09/14/2015	97.26	97.39	96.52	97.01
09/15/2015	97.9	100.8	97.66	100.52
09/16/2015	99.95	100.31	98.95	100.08
09/17/2015	100.37	101.79	99.86	100.62
09/18/2015	99.91	99.95	98.08	98.32
09/21/2015	98.49	99.72	98.24	99.65
09/22/2015	98.49	99.28	98.05	98.51
09/23/2015	98.35	98.49	97.57	97.57
09/24/2015	97.19	97.94	96.56	97.5
09/25/2015	98.08	99.53	97.68	98.76
09/28/2015	97.92	98.48	97.19	97.27
09/29/2015	97.24	98.31	96.93	98.14
09/30/2015	98.95	99.3	97.98	98.69
10/01/2015	99	99.11	97.82	98.58
10/02/2015	97.06	99.38	96.96	99.38
10/05/2015	99.75	101.99	99.75	101.53
10/06/2015	101.9	101.94	100.81	101.43
10/07/2015	101.99	102.98	101.44	102.24
10/08/2015	102.21	103.54	102.07	103.38
10/09/2015	103.38	104.18	103.29	103.68
10/12/2015	103.58	104.41	103.35	104.41
10/13/2015	103.65	104.59	103.28	103.3
10/14/2015	103.35	103.64	102.55	102.86
10/15/2015	103.35	103.98	102.92	103.8
10/16/2015	104.06	104.19	103.34	103.95
10/19/2015	103.55	104.32	103.55	104.26
10/20/2015	103.99	104.77	103.85	104.56
10/21/2015	104.82	106.42	104.82	105.26
10/22/2015	105.81	106.62	105.65	106.43
10/23/2015	107.25	107.25	105.47	106.8
10/26/2015	106.94	107.32	105.96	106.18
10/27/2015	102.79	104.56	101.96	103.1
10/28/2015	103.19	103.4	101.77	102.63
10/29/2015	102.77	103.62	102.39	103.47
10/30/2015	103.47	103.77	102.93	103.02
11/02/2015	103.01	104.73	103	104.57
11/03/2015	104.28	105.03	103.73	104.48
11/04/2015	104.64	104.76	103.72	104
11/05/2015	104.12	104.65	103.71	104.23
11/06/2015	103.77	105.03	103.37	104.99
11/09/2015	104.5	104.77	103.5	104.01
11/10/2015	103.98	104.92	103.59	104.34
11/11/2015	104.59	105.37	103.95	104.8
11/12/2015	103.49	103.65	102.45	102.6
11/13/2015	103.14	103.14	101.43	101.78
11/16/2015	101.71	103.18	101.64	103.14
11/17/2015	103.35	104.24	102.82	103.14
11/18/2015	103.22	103.86	102.6	103.68
11/19/2015	104	104.69	103.64	104.1
11/20/2015	104.58	105	103.94	104.1
11/23/2015	104.13	104.59	103.27	103.59
11/24/2015	103.07	103.74	102.67	103.4
11/25/2015	103.36	103.65	103.04	103.49
11/27/2015	103.79	104.41	103.71	104.18
11/30/2015	104.05	104.4	103	103.01
12/01/2015	103.46	104.5	103.15	104.38
12/02/2015	103.73	103.93	103.04	103.3
12/03/2015	103.44	103.73	101.9	102.29
12/04/2015	102.44	103.39	102.21	103.26
12/07/2015	103	103.26	101.92	102.45
12/08/2015	101.71	101.99	100.8	101.16
12/09/2015	101.12	101.94	100.09	100.46
12/10/2015	100.55	101.41	100.37	100.45
12/11/2015	98.8	99	97.26	97.46
12/14/2015	97.46	97.91	95.82	97.87
12/15/2015	98.54	99.57	98.12	98.9
12/16/2015	99.59	100.86	99.18	100.51
12/17/2015	102.4	102.46	99.98	100
12/18/2015	98.92	99.09	96.9	98
12/21/2015	98.51	98.8	96.34	96.89
12/22/2015	97.55	98.3	96.61	98
12/23/2015	97.48	97.69	96.88	97.24
12/24/2015	96.99	97.71	96.69	97.34
12/28/2015	97.15	97.27	96.3	97
12/29/2015	97.31	97.86	97.16	97.72
12/30/2015	97.5	97.71	97.03	97.09
12/31/2015	96.9	97.06	96.01	96.23

Menu

Create your free account now!

UPS: United Parcel Service, Inc. Historical Data

2015 Historical Chart

Average

Low

High