UPS: United Parcel Service, Inc. Historical Data

2018 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 113.5685

CLOSE 113.4812

Low

LOW 89.89

High

HIGH 135.53

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	120.04	123.71	119.61	123.67
01/03/2018	124.15	126.69	123.9	126.41
01/04/2018	127.01	128.95	126.71	127.23
01/05/2018	127.82	128.66	125.77	127.62
01/08/2018	128.11	129.52	127.74	129.17
01/09/2018	129.23	130	128.86	129.11
01/10/2018	128.52	130.46	128.49	129.79
01/11/2018	130.36	133.77	130.02	133.46
01/12/2018	133.45	134.33	133	134.09
01/16/2018	134.41	134.71	131.76	132.88
01/17/2018	133.53	134.3	132.39	134.01
01/18/2018	134.65	135.53	133.53	133.59
01/19/2018	133.86	134.02	131.92	133.08
01/22/2018	132.52	132.99	131.14	132.86
01/23/2018	132.87	132.87	130.91	132.07
01/24/2018	132.51	132.96	130.15	131.69
01/25/2018	131.96	131.97	129.71	131.29
01/26/2018	131.21	132.72	131.04	132.72
01/29/2018	132.76	133.56	130.61	130.64
01/30/2018	130.37	130.74	128.1	128.11
01/31/2018	128.5	128.97	126.25	127.32
02/01/2018	119.22	121	118.07	119.51
02/02/2018	118.99	119.14	115.52	116.47
02/05/2018	115.89	116.31	113.21	113.3
02/06/2018	112.62	115.89	109.68	112.71
02/07/2018	112.39	113.26	111.62	111.91
02/08/2018	111.76	112.5	109.23	109.28
02/09/2018	108.1	108.11	103.81	106.39
02/12/2018	107	107.08	105.41	106.31
02/13/2018	105.99	108.77	105.5	107.56
02/14/2018	106.69	107.1	105.09	106.6
02/15/2018	107.15	108.33	105.52	108.31
02/16/2018	107.11	107.66	105.9	106.4
02/20/2018	106.25	106.65	104.33	104.71
02/21/2018	104.74	107.05	104.51	104.7
02/22/2018	105.35	106.48	104.65	105.08
02/23/2018	104.4	105.62	104.34	105.61
02/26/2018	106.7	108.44	106.01	108.07
02/27/2018	108.24	108.56	105.68	105.69
02/28/2018	106.4	106.6	104.38	104.41
03/01/2018	104.96	109.29	103.95	106.43
03/02/2018	105.76	106.3	104.37	105.37
03/05/2018	105.34	106.17	104.63	105.81
03/06/2018	107.49	110.04	106.31	109.8
03/07/2018	109.02	109.55	107.83	109.21
03/08/2018	109.41	110.54	106.97	108.8
03/09/2018	109.53	110.42	108.91	110.38
03/12/2018	110.22	110.75	108.89	108.91
03/13/2018	109.7	110.56	109.12	109.33
03/14/2018	110.03	110.17	108.52	108.76
03/15/2018	109.04	110.01	108.91	109.72
03/16/2018	109.57	111.2	109.57	110.91
03/19/2018	110.3	110.89	107.44	108.46
03/20/2018	108.64	109.33	107.52	108.03
03/21/2018	108.19	109.58	107.64	107.65
03/22/2018	106.73	107.12	104.26	104.45
03/23/2018	104.89	105.17	101.45	101.66
03/26/2018	103.06	103.92	101.9	103.7
03/27/2018	103.77	104.66	101.69	102.17
03/28/2018	102.32	103.68	101.7	102.68
03/29/2018	103.24	105.83	103.15	104.66
04/02/2018	104.33	105.43	102.4	103.84
04/03/2018	104.41	105.62	103.76	105.54
04/04/2018	103.81	106.47	103.33	106.41
04/05/2018	106.61	107.37	105.35	107.18
04/06/2018	106.48	106.63	104.39	105.33
04/09/2018	105.56	106.26	104.36	104.6
04/10/2018	105.56	106.85	105.56	106.02
04/11/2018	105.24	106.75	105.05	106.09
04/12/2018	106.59	107.64	106.53	106.99
04/13/2018	107.48	108.34	106.6	107.25
04/16/2018	108.3	109.39	108.16	109.25
04/17/2018	109.54	109.85	108.66	109.52
04/18/2018	109.87	111.03	108.61	110.9
04/19/2018	110.7	110.7	108.99	109.68
04/20/2018	109.91	109.91	107.99	108.55
04/23/2018	108.7	109.22	108.42	109.11
04/24/2018	109.15	109.57	107.3	108.22
04/25/2018	107.98	108.88	107.41	108.66
04/26/2018	108.05	114.28	107.71	113.28
04/27/2018	113.07	114	112.73	113.99
04/30/2018	114.18	114.46	112.86	113.5
05/01/2018	113.55	113.9	111.48	112.45
05/02/2018	112.08	112.25	110.58	111.15
05/03/2018	110.78	110.97	108.16	109.81
05/04/2018	109.19	111.81	108.81	111.31
05/07/2018	111.79	112.75	111.47	112.12
05/08/2018	112	113.21	110.63	111.27
05/09/2018	111.34	111.69	110.32	111.4
05/10/2018	111.93	114.12	111.54	113.99
05/11/2018	113.94	115.99	113.72	115.45
05/14/2018	117.95	118.77	116.12	116.34
05/15/2018	115.78	116.47	114.85	115.61
05/16/2018	115.54	116.67	115.53	116.32
05/17/2018	116.59	117.44	116.4	116.59
05/18/2018	115.67	115.93	115.1	115.38
05/21/2018	116	117.28	115.5	117.08
05/22/2018	117.01	117.14	115.29	115.36
05/23/2018	114.85	115.42	113.78	115.28
05/24/2018	115.38	115.81	114.41	115.63
05/25/2018	115.49	115.9	115.2	115.49
05/29/2018	114.87	114.95	113.01	113.83
05/30/2018	114.12	116.75	113.91	116.69
05/31/2018	116.46	116.83	115.91	116.12
06/01/2018	116.69	117.29	116.32	117.25
06/04/2018	117.61	118.27	116.92	116.97
06/05/2018	116.8	117.78	116.55	116.81
06/06/2018	117	117.51	115.9	117.02
06/07/2018	117.17	117.34	115.8	116.19
06/08/2018	116.15	116.65	115.74	116.6
06/11/2018	116.6	117.75	116.56	116.85
06/12/2018	117.61	119.17	117.32	118.34
06/13/2018	118.49	118.6	117.11	117.33
06/14/2018	117.44	117.73	116.55	117.19
06/15/2018	116.61	117.36	116.05	116.77
06/18/2018	116.19	117.3	115.8	116.77
06/19/2018	116	116	114.11	114.82
06/20/2018	114.75	114.78	113.53	113.65
06/21/2018	113.66	114.07	112.32	113.42
06/22/2018	114.9	115.79	113.63	113.7
06/25/2018	113.04	113.04	109.39	110.2
06/26/2018	110.39	110.7	109.2	109.57
06/27/2018	109.67	110.16	108.25	108.38
06/28/2018	106.75	106.95	105.1	105.88
06/29/2018	106.3	107.25	106.15	106.23
07/02/2018	105.87	106.47	105.42	105.88
07/03/2018	106.26	106.85	105.46	105.76
07/05/2018	105.99	106.34	104.94	106.29
07/06/2018	106.48	106.69	105.12	106.03
07/09/2018	106.3	108.72	106.27	108.59
07/10/2018	108.7	108.97	107.97	108.51
07/11/2018	107.7	108.17	107.04	107.33
07/12/2018	108.08	109.03	107.81	108.53
07/13/2018	108.37	109.41	107.93	108.97
07/16/2018	111.13	111.57	109.84	110.65
07/17/2018	110.66	111.18	109.66	111.07
07/18/2018	110.96	112.63	110.81	112.16
07/19/2018	111.89	112.9	111.45	112.84
07/20/2018	112.02	112.55	111.75	112.07
07/23/2018	112.47	113	112.2	112.71
07/24/2018	113.34	113.67	111.95	112.44
07/25/2018	112.25	120.44	112.25	120.2
07/26/2018	119.99	120.68	118.05	118.87
07/27/2018	119.24	119.24	118.15	118.66
07/30/2018	118.81	119.94	118.54	118.71
07/31/2018	119.62	121.36	119.31	119.89
08/01/2018	119.89	120	117.8	119.36
08/02/2018	119	119.2	118.03	118.6
08/03/2018	118.62	119.34	118.2	119.15
08/06/2018	118.85	119.93	118.85	119.54
08/07/2018	119.52	120.14	118.64	120.01
08/08/2018	120.01	120.79	119.81	120.58
08/09/2018	120.23	121.85	120.13	120.87
08/10/2018	120.52	120.79	119	119.27
08/13/2018	119.22	119.48	117.72	118.16
08/14/2018	118.26	120.15	118.26	118.98
08/15/2018	118.48	120.48	117.86	120.05
08/16/2018	120.48	121.6	119.89	121.11
08/17/2018	120.45	121.88	119.98	121.8
08/20/2018	121.8	122.94	121.7	122.55
08/21/2018	122.5	123.22	122.21	123.01
08/22/2018	123.01	123.01	121.7	121.87
08/23/2018	121.85	122.23	121.14	121.71
08/24/2018	122.1	122.95	121.83	122.74
08/27/2018	122.9	124.07	122.85	123.85
08/28/2018	124.07	124.44	122.6	122.75
08/29/2018	122.96	123.51	122.4	123.47
08/30/2018	123.26	123.62	122.43	122.85
08/31/2018	122.87	123.13	121.86	122.88
09/04/2018	123.79	124.4	123.1	124.34
09/05/2018	124	124.99	123.49	124.66
09/06/2018	124.56	124.83	123.46	123.7
09/07/2018	123.39	124.39	122.17	122.99
09/10/2018	123.69	125.09	123.45	124.34
09/11/2018	123.85	124.3	122.85	123.07
09/12/2018	122.91	123.96	122.6	123.3
09/13/2018	123.09	124.95	119.06	119.7
09/14/2018	120.3	120.86	119.01	120.39
09/17/2018	120.58	121.02	118.64	119.09
09/18/2018	118.7	119.68	117.35	118.24
09/19/2018	118.3	118.79	117.87	118.25
09/20/2018	118.93	119.6	118.55	119.12
09/21/2018	119.41	120.05	118.43	118.49
09/24/2018	118.3	118.68	117.06	117.33
09/25/2018	117.64	117.75	115.97	116.26
09/26/2018	116.26	117.35	116.25	116.7
09/27/2018	116.5	117.34	116.19	116.73
09/28/2018	116.46	116.86	115.73	116.75
10/01/2018	118.55	118.86	117.19	117.46
10/02/2018	117.48	117.55	116.64	116.99
10/03/2018	117.5	118.54	117.41	117.78
10/04/2018	117.48	118.34	116.3	117.31
10/05/2018	117.46	118.14	116.24	117.24
10/08/2018	117.11	119.22	116.96	118.78
10/09/2018	118.26	118.7	117.43	117.92
10/10/2018	117.34	118.25	116.32	116.65
10/11/2018	117.33	117.81	113.17	113.76
10/12/2018	115.55	116.57	113.69	115.64
10/15/2018	115.37	116.63	115.26	115.77
10/16/2018	116.5	117.7	115.75	117.48
10/17/2018	117.33	118.05	115.93	118.01
10/18/2018	117.59	117.75	114.18	114.73
10/19/2018	114.73	116.78	114	116.49
10/22/2018	116.19	116.34	114.73	115.64
10/23/2018	114.28	115.68	112.95	114.24
10/24/2018	111.07	112.14	107.46	107.93
10/25/2018	107.05	109.24	105.61	107.82
10/26/2018	106.5	107.14	104.44	105.31
10/29/2018	106.56	107.43	103.83	105.13
10/30/2018	105.45	107.55	104.71	107.07
10/31/2018	108.25	109.02	106.46	106.54
11/01/2018	106.89	108.16	105.94	107.52
11/02/2018	107.1	107.67	105.48	105.99
11/05/2018	106.42	107.45	106.03	106.82
11/06/2018	106.76	108.89	106.46	108.65
11/07/2018	109.24	111.32	108.01	111.13
11/08/2018	110.84	111.95	110.75	111.5
11/09/2018	111.89	112.13	109.22	109.51
11/12/2018	109.75	110.45	107.48	107.72
11/13/2018	108.07	110.52	108	109.4
11/14/2018	110.46	112.07	108.37	109.5
11/15/2018	108.97	110.99	107.4	110.45
11/16/2018	109.44	110.79	108.81	110.09
11/19/2018	110.11	111.91	109.89	111.29
11/20/2018	110.29	110.8	108.03	108.51
11/21/2018	109	109.71	108.49	108.77
11/23/2018	108.83	109.98	108.25	108.69
11/26/2018	109.91	110.92	109.04	110.64
11/27/2018	110.11	111.56	109.63	111.51
11/28/2018	111.64	113.62	110.93	113.55
11/29/2018	113.11	113.93	112.36	113.26
11/30/2018	113.74	115.44	113.19	115.29
12/03/2018	116.62	117.29	113.78	115.27
12/04/2018	113.6	113.78	105.85	106.77
12/06/2018	106.14	108.1	105.38	108.04
12/07/2018	108.03	109.34	104.47	105.32
12/10/2018	104.66	105.49	100.89	104.4
12/11/2018	105.78	106.4	102.28	103.58
12/12/2018	104.67	104.9	101.17	101.21
12/13/2018	101.33	101.85	99.75	100.78
12/14/2018	99.87	100.04	97.54	98.66
12/17/2018	98.4	98.83	96.36	96.87
12/18/2018	97.88	99.07	96.7	97.28
12/19/2018	93.71	98.55	93.26	94.32
12/20/2018	94.48	95.78	92.69	93.94
12/21/2018	93.55	95.28	93.16	93.5
12/24/2018	93.03	93.35	89.89	89.89
12/26/2018	90.83	96.78	89.94	96.61
12/27/2018	95.24	97.78	94.08	97.78
12/28/2018	98.18	98.82	96.14	96.53
12/31/2018	96.86	97.56	96.44	97.53

Menu

Create your free account now!

UPS: United Parcel Service, Inc. Historical Data

2018 Historical Chart

Average

Low

High