UPS: United Parcel Service, Inc. Historical Data

2017 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 111.8434

CLOSE 111.8508

Low

LOW 102.12

High

HIGH 125.16

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	115.52	116.07	114.64	115.08
01/04/2017	115.3	115.85	114.96	115.11
01/05/2017	115	115.98	114.85	115.17
01/06/2017	115	115.66	114.52	115.4
01/09/2017	115	115.19	114.5	114.77
01/10/2017	114.63	114.81	113.41	113.92
01/11/2017	113.64	114.47	113.64	114.18
01/12/2017	114.21	114.21	113.3	113.91
01/13/2017	114.2	114.6	114.03	114.24
01/17/2017	113.69	114.11	113.41	114.07
01/18/2017	114.37	115.45	114.02	114.96
01/19/2017	114.97	115.15	114.01	114.27
01/20/2017	114.44	115	114.32	114.96
01/23/2017	114.99	115.04	114.14	114.46
01/24/2017	114.6	116.26	114.15	116.05
01/25/2017	116.23	117.13	115.87	116.99
01/26/2017	116.97	117.36	116.54	116.93
01/27/2017	117	118.19	116.59	118.09
01/30/2017	117.91	117.92	116.26	117.03
01/31/2017	111.81	111.81	108.68	109.13
02/01/2017	107.79	108.55	103.23	105.35
02/02/2017	105.29	105.7	104.41	105.1
02/03/2017	105.7	107.2	105.33	106.95
02/06/2017	106.62	107	105.75	106.06
02/07/2017	106.38	106.49	105.31	105.69
02/08/2017	105.81	106.4	105.51	106.16
02/09/2017	106.21	107.01	106.02	106.46
02/10/2017	106.5	107.5	106.26	107.34
02/13/2017	107.66	108.53	107.53	108.5
02/14/2017	108.68	109.34	107.62	108.99
02/15/2017	108.87	109.17	108.28	109.02
02/16/2017	108.1	108.13	106.66	107.22
02/17/2017	106.96	107.05	106.41	106.9
02/21/2017	106.9	107.87	106.6	107.72
02/22/2017	105.44	106.83	105.24	105.62
02/23/2017	106	106.09	104.89	105.09
02/24/2017	104.86	106.19	104.77	106.18
02/27/2017	106.14	106.77	105.75	106.73
02/28/2017	106.68	106.99	105.48	105.76
03/01/2017	106.97	107.38	106.69	106.87
03/02/2017	106.99	106.99	105.86	105.95
03/03/2017	106.13	106.6	105.76	105.93
03/06/2017	105.52	106.37	105.23	106.1
03/07/2017	106	106.39	105.51	105.64
03/08/2017	105.64	106.11	105.24	105.73
03/09/2017	106.13	106.24	105.62	105.9
03/10/2017	106.27	106.85	105.75	106.73
03/13/2017	106.53	107.5	106.31	107.49
03/14/2017	107.19	107.42	106.44	106.83
03/15/2017	107.29	108.29	106.85	107.74
03/16/2017	107.8	107.92	107.29	107.8
03/17/2017	107.91	108.97	107.65	108.15
03/20/2017	108.05	108.2	106.93	107.12
03/21/2017	107.51	108.14	106.37	106.51
03/22/2017	106.96	107.17	105.88	106.52
03/23/2017	106.53	106.89	105.37	105.65
03/24/2017	105.69	105.84	104.8	105.05
03/27/2017	104.48	104.98	103.75	104.78
03/28/2017	104.72	106.52	104.5	106.19
03/29/2017	105.65	106.35	105.46	106.03
03/30/2017	105.81	106.84	105.35	106.66
03/31/2017	106.48	107.7	106.48	107.3
04/03/2017	107.66	107.73	106.08	106.4
04/04/2017	106.3	106.7	105.7	106.63
04/05/2017	106.94	107.78	106.54	106.74
04/06/2017	106.77	106.94	106.51	106.67
04/07/2017	106.31	106.6	104.91	104.99
04/10/2017	105.45	106.88	105.37	106.42
04/11/2017	106.15	106.16	105.23	105.75
04/12/2017	105.06	105.34	104.18	104.23
04/13/2017	104.18	104.56	103.7	103.74
04/17/2017	104.06	104.87	103.92	104.87
04/18/2017	104.52	104.74	103.56	104.1
04/19/2017	104.58	105.09	104.33	104.46
04/20/2017	104.75	105.74	104.57	105.53
04/21/2017	105.71	106.13	105.45	105.77
04/24/2017	106.75	107.23	106.28	106.97
04/25/2017	107.09	107.82	107.08	107.36
04/26/2017	107.23	108.59	106.96	107.62
04/27/2017	107.8	109.28	105.58	108.83
04/28/2017	109	109.3	107.08	107.46
05/01/2017	107.42	107.42	106.51	106.54
05/02/2017	106.61	107.12	106.56	106.92
05/03/2017	106.89	107.47	106.59	107.35
05/04/2017	107.41	107.83	106.6	107.05
05/05/2017	107.32	107.56	107.02	107.43
05/08/2017	107.36	107.59	106.73	107.52
05/09/2017	107.56	107.66	106.09	106.51
05/10/2017	106.07	106.13	104.77	105.1
05/11/2017	104.13	104.25	102.98	104.15
05/12/2017	103.8	104.31	103.65	104.13
05/15/2017	104.55	105.48	104.22	105.29
05/16/2017	105.29	105.36	103.93	104.5
05/17/2017	103.74	104.14	102.78	102.87
05/18/2017	102.94	103.64	102.12	103.19
05/19/2017	103.24	103.89	103.01	103.42
05/22/2017	103.35	104.04	103.11	103.78
05/23/2017	103.67	104.32	103.39	104.2
05/24/2017	103.82	104.81	103.73	104.72
05/25/2017	105.18	105.99	105.03	105.94
05/26/2017	105.81	106.09	105.53	105.87
05/30/2017	105.51	107.41	105.27	106.81
05/31/2017	107.1	107.19	105.33	105.97
06/01/2017	106.49	108.1	105.7	107.66
06/02/2017	107.74	108.88	106.97	107.67
06/05/2017	107.49	108.48	107.25	107.95
06/06/2017	107.83	107.94	107.35	107.43
06/07/2017	107.41	107.49	106.28	106.68
06/08/2017	106.64	107.18	106.22	106.75
06/09/2017	106.51	107.06	105.93	107.03
06/12/2017	107.29	108.95	107.2	108.94
06/13/2017	109.06	109.99	108.95	109.85
06/14/2017	109.93	110.23	109.06	109.39
06/15/2017	108.82	110.33	108.82	110.26
06/16/2017	110.56	111.08	110.03	110.59
06/19/2017	110.79	111.18	110.22	110.87
06/20/2017	110.85	110.87	109.59	109.61
06/21/2017	109.82	109.86	108.87	109.19
06/22/2017	108.76	109.55	108.68	109.07
06/23/2017	109.22	111.3	108.96	110.27
06/26/2017	110.66	111.55	110.51	111.01
06/27/2017	110.72	111.44	109.67	109.67
06/28/2017	110.39	110.88	109.6	110.08
06/29/2017	109.72	110.24	109.42	109.78
06/30/2017	110.21	111.01	109.75	110.59
07/03/2017	110.9	111.63	110.58	110.61
07/05/2017	110.57	111.15	110.24	110.52
07/06/2017	110.11	110.35	109.09	109.24
07/07/2017	109.44	110.62	109.16	110.36
07/10/2017	110.09	110.59	109.79	110.21
07/11/2017	110.25	110.37	109.56	110.07
07/12/2017	110.63	111.11	110.14	110.57
07/13/2017	110.42	111.58	110.18	111.16
07/14/2017	111.03	112.61	110.85	112.41
07/17/2017	111.88	112.26	111.38	112.03
07/18/2017	111.96	112.15	111.53	111.83
07/19/2017	111.72	112.99	111.26	112.99
07/20/2017	113.21	113.21	112.43	112.58
07/21/2017	112.35	113.1	112.15	112.68
07/24/2017	112.48	112.58	111.98	112.15
07/25/2017	112.83	113.76	112.42	113.22
07/26/2017	113.54	113.64	112.18	112.29
07/27/2017	111	111	106.98	107.79
07/28/2017	108.38	109.91	107.93	109.66
07/31/2017	110.04	111	109.96	110.29
08/01/2017	110.8	110.8	109.65	110.17
08/02/2017	109.87	111.45	109.85	111.26
08/03/2017	110.97	111.78	110.83	111.52
08/04/2017	111.62	112.09	111.12	112.05
08/07/2017	112	112.03	111.42	111.86
08/08/2017	113	113.2	111.8	111.89
08/09/2017	111.97	112.5	111.72	112.41
08/10/2017	111.54	111.82	110.89	110.92
08/11/2017	111.49	112.48	111.29	111.44
08/14/2017	112.18	113.79	112.09	113.69
08/15/2017	113.68	114.43	113.5	114.18
08/16/2017	114.27	115.34	114.22	114.76
08/17/2017	114.6	114.81	112.91	112.92
08/18/2017	112.93	114.2	112.68	113.34
08/21/2017	113.34	114.2	113.18	113.83
08/22/2017	114	114.84	113.84	114.6
08/23/2017	114.12	114.12	113.26	113.55
08/24/2017	113.84	113.96	113.24	113.35
08/25/2017	113.74	114.11	113.33	113.4
08/28/2017	113.79	114.06	113.58	113.79
08/29/2017	113.55	115.01	112.96	114.89
08/30/2017	114.88	115.64	114.87	114.97
08/31/2017	115.47	115.47	113.89	114.36
09/01/2017	114.72	115.04	114.39	114.39
09/05/2017	114.11	114.37	113.54	113.92
09/06/2017	114.25	114.56	113.73	113.81
09/07/2017	113.88	114.78	113.88	114.67
09/08/2017	114.61	115.41	114.06	115.05
09/11/2017	115.5	116.37	115.31	116.2
09/12/2017	116.23	117.53	115.98	117.15
09/13/2017	116.84	117.65	116.66	117.06
09/14/2017	116.7	117.48	116.5	117.38
09/15/2017	117.36	118	117.1	117.9
09/18/2017	117.93	118.36	117.4	117.59
09/19/2017	117.59	117.98	116.89	116.97
09/20/2017	116.96	118.39	116.65	117.83
09/21/2017	117.83	118	117.08	117.26
09/22/2017	117.39	118.05	117.14	117.67
09/25/2017	118.07	118.29	117.16	118.22
09/26/2017	118.02	119	116.99	118.92
09/27/2017	118.69	119.17	118.38	118.62
09/28/2017	118.56	119.72	118.32	119.61
09/29/2017	119.56	120.42	119.43	120.09
10/02/2017	120	120.8	119.86	120.79
10/03/2017	120.33	120.57	119.51	119.71
10/04/2017	119.51	119.62	118.68	119
10/05/2017	116.78	118.2	116.52	118.2
10/06/2017	117.99	118.73	117.4	117.7
10/09/2017	118.14	118.62	116.92	117.15
10/10/2017	117.63	118.6	117.27	118.12
10/11/2017	118.12	118.92	117.95	118.92
10/12/2017	118.8	120.02	118.65	119.57
10/13/2017	120.04	120.11	118.24	118.36
10/16/2017	118.61	118.69	117.46	118.34
10/17/2017	118	118.23	117.4	117.68
10/18/2017	117.41	118.77	117.41	118.15
10/19/2017	117.68	119.53	117.68	119.42
10/20/2017	119.59	120.43	119.51	119.76
10/23/2017	120.24	120.41	119.63	119.68
10/24/2017	120.18	120.42	119.62	119.7
10/25/2017	119.58	119.74	118.44	118.55
10/26/2017	118.29	120.79	117	119.33
10/27/2017	119.31	121.75	119.31	120.75
10/30/2017	120.52	120.52	117.84	118.09
10/31/2017	118.5	118.79	117.45	117.53
11/01/2017	117.94	118.17	117.18	117.46
11/02/2017	117.62	117.75	115.04	116.87
11/03/2017	116.87	116.87	115.17	115.46
11/06/2017	115.58	116	113.6	113.92
11/07/2017	113.83	114.86	113.63	113.95
11/08/2017	113.66	113.7	112.65	113.13
11/09/2017	112.83	113	111.72	112.55
11/10/2017	111.57	113.27	111.3	113.23
11/13/2017	114.07	114.86	113.53	114.81
11/14/2017	114.3	114.5	113.67	114.07
11/15/2017	113.75	114.29	112.66	112.89
11/16/2017	113.69	114.21	112.97	113.7
11/17/2017	113.33	113.5	112.56	112.94
11/20/2017	113.18	113.51	112.82	113.2
11/21/2017	113.05	114.14	112.8	113.92
11/22/2017	113.93	114.19	113.59	113.77
11/24/2017	114	114.19	112.96	113.14
11/27/2017	113.42	114.66	113.37	114.54
11/28/2017	115.11	115.43	114.39	115.19
11/29/2017	115.49	119.26	115.33	119.04
11/30/2017	119.04	122	119.03	121.45
12/01/2017	121.89	121.89	119.1	120.31
12/04/2017	122.1	125.16	122.1	123.72
12/05/2017	123.83	124	120.28	120.37
12/06/2017	119.69	119.95	117.97	118.29
12/07/2017	118.36	120.02	117.85	119.73
12/08/2017	120.06	120.13	117.89	119.56
12/11/2017	119.33	119.41	117.56	118.05
12/12/2017	117.91	118.88	117.61	118.16
12/13/2017	118.48	119.33	118.04	118.4
12/14/2017	118.34	118.34	116.33	116.84
12/15/2017	117.45	118.6	117.31	118
12/18/2017	118.78	119.92	118.61	118.81
12/19/2017	119.16	119.49	118.55	119
12/20/2017	120.68	120.73	118.22	118.33
12/21/2017	118.85	118.85	117.5	118.58
12/22/2017	119	119	118.21	118.64
12/26/2017	118.94	119.08	118.09	118.26
12/27/2017	118.2	119.13	118.05	119.08
12/28/2017	119.49	119.56	118.51	119.05
12/29/2017	119.05	120.32	119	119.15

Menu

Create your free account now!

UPS: United Parcel Service, Inc. Historical Data

2017 Historical Chart

Average

Low

High