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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 110.7063
CLOSE 110.7771
Low
LOW 92.65
High
HIGH 125.31
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 96.12 | 97.36 | 95.78 | 97.21 |
| 01/03/2019 | 96.47 | 96.65 | 94.19 | 94.45 |
| 01/04/2019 | 96.19 | 97.93 | 95.83 | 97.74 |
| 01/07/2019 | 97.48 | 98.15 | 96.18 | 97.41 |
| 01/08/2019 | 98.46 | 99.11 | 96.53 | 97.42 |
| 01/09/2019 | 97.59 | 98.33 | 97.16 | 97.92 |
| 01/10/2019 | 97.4 | 99.14 | 96.85 | 98.91 |
| 01/11/2019 | 98.29 | 98.96 | 97.31 | 97.91 |
| 01/14/2019 | 97.33 | 99.65 | 96.63 | 99.14 |
| 01/15/2019 | 99.14 | 99.14 | 96.82 | 97.56 |
| 01/16/2019 | 97.9 | 98.95 | 96.87 | 96.99 |
| 01/17/2019 | 96.95 | 99.65 | 96.8 | 99.58 |
| 01/18/2019 | 100.43 | 101.87 | 100.11 | 101.6 |
| 01/22/2019 | 101.5 | 103 | 101.15 | 102.68 |
| 01/23/2019 | 103.04 | 103.13 | 99.24 | 100.92 |
| 01/24/2019 | 100.36 | 100.64 | 98.83 | 99.7 |
| 01/25/2019 | 100.7 | 101.74 | 100 | 100.83 |
| 01/28/2019 | 99.87 | 100.62 | 98.91 | 100.33 |
| 01/29/2019 | 100.37 | 101.33 | 99.78 | 101.3 |
| 01/30/2019 | 101.89 | 102.05 | 100.25 | 101.19 |
| 01/31/2019 | 105.5 | 108 | 102.75 | 105.4 |
| 02/01/2019 | 105.72 | 106.5 | 105.26 | 106.09 |
| 02/04/2019 | 106 | 106.59 | 105.42 | 106.58 |
| 02/05/2019 | 106.81 | 107.71 | 106.04 | 107.66 |
| 02/06/2019 | 107.45 | 108.84 | 107.17 | 108.82 |
| 02/07/2019 | 108.35 | 108.95 | 107.39 | 107.94 |
| 02/08/2019 | 107.39 | 108.12 | 106.74 | 108.1 |
| 02/11/2019 | 108.21 | 109.02 | 107.89 | 108.93 |
| 02/12/2019 | 109.56 | 110.79 | 109.56 | 110.66 |
| 02/13/2019 | 111 | 112.06 | 110.48 | 112.01 |
| 02/14/2019 | 111.41 | 112.17 | 110.61 | 111.8 |
| 02/15/2019 | 110.93 | 111.95 | 109.62 | 110.87 |
| 02/19/2019 | 110.9 | 111.75 | 110.17 | 110.77 |
| 02/20/2019 | 110.93 | 111.16 | 110.4 | 111.07 |
| 02/21/2019 | 110.77 | 112.28 | 110.71 | 111.76 |
| 02/22/2019 | 111.89 | 111.89 | 107.85 | 110.36 |
| 02/25/2019 | 109.9 | 111.23 | 109.65 | 110.86 |
| 02/26/2019 | 110.72 | 111.9 | 110.67 | 111.04 |
| 02/27/2019 | 110.93 | 111.2 | 110.42 | 111.13 |
| 02/28/2019 | 110.74 | 111.09 | 109.99 | 110.2 |
| 03/01/2019 | 110.94 | 112.37 | 110.35 | 112.13 |
| 03/04/2019 | 112.72 | 112.9 | 109.81 | 110.48 |
| 03/05/2019 | 109.89 | 110.85 | 109.01 | 109.97 |
| 03/06/2019 | 109.83 | 110.01 | 108.33 | 108.85 |
| 03/07/2019 | 108.65 | 109.03 | 106.22 | 106.86 |
| 03/08/2019 | 106.19 | 106.73 | 104.94 | 106.68 |
| 03/11/2019 | 106.87 | 108.92 | 106.79 | 108.83 |
| 03/12/2019 | 109.08 | 109.84 | 108.62 | 109.01 |
| 03/13/2019 | 109.72 | 111.73 | 109.58 | 110.86 |
| 03/14/2019 | 111.16 | 111.18 | 110.08 | 110.88 |
| 03/15/2019 | 110.85 | 111.25 | 109.42 | 109.52 |
| 03/18/2019 | 109.55 | 110.87 | 109.5 | 110.69 |
| 03/19/2019 | 110.8 | 111.02 | 110.11 | 110.35 |
| 03/20/2019 | 108.33 | 109 | 106.5 | 107.92 |
| 03/21/2019 | 107.27 | 109.97 | 106.93 | 109.8 |
| 03/22/2019 | 109.27 | 109.59 | 107.3 | 107.35 |
| 03/25/2019 | 107.07 | 107.46 | 106.34 | 106.9 |
| 03/26/2019 | 107.69 | 108.79 | 107.28 | 108.41 |
| 03/27/2019 | 108.5 | 109.14 | 108.16 | 108.98 |
| 03/28/2019 | 109.31 | 110.41 | 109.02 | 110.3 |
| 03/29/2019 | 111 | 112.03 | 110.93 | 111.74 |
| 04/01/2019 | 113.19 | 114.78 | 112.9 | 114.43 |
| 04/02/2019 | 114.38 | 114.55 | 113.11 | 113.68 |
| 04/03/2019 | 114.5 | 115.03 | 113.88 | 114.35 |
| 04/04/2019 | 114.3 | 114.57 | 113.49 | 113.97 |
| 04/05/2019 | 114.16 | 114.91 | 114.04 | 114.33 |
| 04/08/2019 | 113.73 | 114.06 | 113.32 | 113.97 |
| 04/09/2019 | 113.07 | 113.27 | 112.41 | 112.91 |
| 04/10/2019 | 113.17 | 113.27 | 112.31 | 113.08 |
| 04/11/2019 | 113.2 | 113.73 | 112.88 | 113.49 |
| 04/12/2019 | 113.94 | 114.88 | 113.46 | 114.46 |
| 04/15/2019 | 114.72 | 114.91 | 113.22 | 113.64 |
| 04/16/2019 | 113.69 | 114.15 | 113.39 | 113.94 |
| 04/17/2019 | 114.42 | 114.72 | 113.81 | 114.49 |
| 04/18/2019 | 114.53 | 114.72 | 114.07 | 114.15 |
| 04/22/2019 | 113.58 | 113.86 | 112.86 | 113.62 |
| 04/23/2019 | 113.34 | 114.05 | 112.82 | 113.6 |
| 04/24/2019 | 113.6 | 114.98 | 113.45 | 114.43 |
| 04/25/2019 | 109.59 | 109.88 | 104.2 | 105.13 |
| 04/26/2019 | 104.91 | 105.02 | 103.2 | 103.95 |
| 04/29/2019 | 104.01 | 104.97 | 103.02 | 104.84 |
| 04/30/2019 | 104.68 | 106.42 | 103.31 | 106.22 |
| 05/01/2019 | 106.06 | 106.5 | 104.26 | 104.62 |
| 05/02/2019 | 104.62 | 106.03 | 104.1 | 105.51 |
| 05/03/2019 | 106.14 | 106.95 | 105.32 | 106.65 |
| 05/06/2019 | 104.55 | 105.89 | 104.01 | 104.62 |
| 05/07/2019 | 103.88 | 104.08 | 101.1 | 102.09 |
| 05/08/2019 | 102.24 | 103.14 | 101.75 | 101.85 |
| 05/09/2019 | 101.08 | 101.08 | 99.77 | 100.75 |
| 05/10/2019 | 100.21 | 101 | 98.43 | 100.63 |
| 05/13/2019 | 98.62 | 99.48 | 97.87 | 99.35 |
| 05/14/2019 | 99.65 | 100.93 | 99.56 | 99.76 |
| 05/15/2019 | 99.41 | 102.01 | 98.87 | 101.54 |
| 05/16/2019 | 101.6 | 102.9 | 100.98 | 101.31 |
| 05/17/2019 | 99.54 | 100.65 | 99 | 99.4 |
| 05/20/2019 | 98.6 | 98.84 | 97.88 | 98.52 |
| 05/21/2019 | 99.35 | 99.75 | 98.54 | 99.41 |
| 05/22/2019 | 98.72 | 98.82 | 97.44 | 97.5 |
| 05/23/2019 | 96.92 | 97 | 95.15 | 96.17 |
| 05/24/2019 | 96.41 | 96.82 | 95.34 | 95.85 |
| 05/28/2019 | 95.88 | 95.95 | 94.07 | 94.07 |
| 05/29/2019 | 93.96 | 95.12 | 93.04 | 94.77 |
| 05/30/2019 | 95.4 | 96.13 | 95.02 | 95.75 |
| 05/31/2019 | 94.38 | 95 | 92.65 | 92.92 |
| 06/03/2019 | 92.84 | 95.07 | 92.83 | 94.13 |
| 06/04/2019 | 95.48 | 97.68 | 94.69 | 97.66 |
| 06/05/2019 | 98.33 | 98.65 | 97.58 | 98.21 |
| 06/06/2019 | 98.22 | 98.45 | 97.43 | 98 |
| 06/07/2019 | 98.69 | 98.94 | 98.05 | 98.23 |
| 06/10/2019 | 99.15 | 100.43 | 98.92 | 100.09 |
| 06/11/2019 | 100.99 | 101.34 | 99.86 | 100.01 |
| 06/12/2019 | 99.58 | 100.43 | 99.37 | 100.4 |
| 06/13/2019 | 101 | 102.29 | 100.96 | 102.02 |
| 06/14/2019 | 101.85 | 101.89 | 100.65 | 101.62 |
| 06/17/2019 | 101.65 | 101.93 | 100.97 | 101.4 |
| 06/18/2019 | 101.89 | 103.59 | 101.64 | 102.15 |
| 06/19/2019 | 102.26 | 102.52 | 100.97 | 101.56 |
| 06/20/2019 | 102.75 | 103.69 | 102.41 | 103.4 |
| 06/21/2019 | 103.41 | 103.64 | 102.14 | 102.17 |
| 06/24/2019 | 101.65 | 101.99 | 99.66 | 99.72 |
| 06/25/2019 | 99.72 | 99.72 | 96.99 | 97.13 |
| 06/26/2019 | 97.61 | 100.38 | 97.14 | 99.97 |
| 06/27/2019 | 100.34 | 102.09 | 100.17 | 101.7 |
| 06/28/2019 | 102.24 | 103.47 | 102.24 | 103.27 |
| 07/01/2019 | 104.58 | 105.12 | 102.38 | 102.97 |
| 07/02/2019 | 103.13 | 103.13 | 101.32 | 102 |
| 07/03/2019 | 102.22 | 103.21 | 101.86 | 103.2 |
| 07/05/2019 | 102.79 | 102.79 | 101.25 | 102.42 |
| 07/08/2019 | 101.71 | 102.68 | 101.71 | 101.92 |
| 07/09/2019 | 101.63 | 101.76 | 101.16 | 101.73 |
| 07/10/2019 | 102.43 | 102.45 | 101.26 | 101.62 |
| 07/11/2019 | 101.64 | 103.39 | 101.46 | 103.33 |
| 07/12/2019 | 103.7 | 106.21 | 103.7 | 105.91 |
| 07/15/2019 | 105.72 | 106.25 | 104.55 | 105.79 |
| 07/16/2019 | 106.25 | 107.53 | 105.56 | 105.61 |
| 07/17/2019 | 105.08 | 105.08 | 102.09 | 102.23 |
| 07/18/2019 | 101.91 | 102.96 | 101.82 | 102.8 |
| 07/19/2019 | 103.21 | 104.83 | 103.16 | 103.31 |
| 07/22/2019 | 103.91 | 104.46 | 103.64 | 104.01 |
| 07/23/2019 | 104.48 | 105.31 | 104.01 | 105.27 |
| 07/24/2019 | 110.07 | 115.05 | 109.61 | 114.39 |
| 07/25/2019 | 115.3 | 118.29 | 114.88 | 118.25 |
| 07/26/2019 | 117.48 | 121.3 | 117.44 | 120.58 |
| 07/29/2019 | 119.38 | 119.8 | 118.1 | 118.75 |
| 07/30/2019 | 117.68 | 120.58 | 117.16 | 119.81 |
| 07/31/2019 | 119.65 | 121.2 | 118.19 | 119.47 |
| 08/01/2019 | 118.87 | 120.77 | 116.57 | 116.98 |
| 08/02/2019 | 116.65 | 118.09 | 116.3 | 117.2 |
| 08/05/2019 | 115.48 | 115.72 | 113.63 | 114.85 |
| 08/06/2019 | 115.61 | 115.93 | 113.59 | 115 |
| 08/07/2019 | 113.64 | 115.56 | 112.22 | 115.41 |
| 08/08/2019 | 116.54 | 117.8 | 116.25 | 117.55 |
| 08/09/2019 | 117.25 | 117.44 | 115.44 | 115.75 |
| 08/12/2019 | 115.13 | 115.94 | 114.46 | 114.89 |
| 08/13/2019 | 114.4 | 117.93 | 114.25 | 115.83 |
| 08/14/2019 | 114.76 | 115.35 | 113.9 | 114.04 |
| 08/15/2019 | 114.7 | 114.83 | 112.71 | 113.9 |
| 08/16/2019 | 113.9 | 115.43 | 113.9 | 115.3 |
| 08/19/2019 | 116.68 | 117.5 | 116.26 | 116.79 |
| 08/20/2019 | 116.25 | 116.48 | 114.96 | 115.04 |
| 08/21/2019 | 116.32 | 116.6 | 115.31 | 115.93 |
| 08/22/2019 | 116.34 | 116.94 | 114.11 | 115.22 |
| 08/23/2019 | 114.33 | 114.65 | 110.51 | 111.28 |
| 08/26/2019 | 113.04 | 114.75 | 112.54 | 114.36 |
| 08/27/2019 | 114.67 | 115 | 113.46 | 114.13 |
| 08/28/2019 | 113.87 | 116.79 | 113.34 | 116.33 |
| 08/29/2019 | 117.81 | 119.51 | 117.34 | 118.37 |
| 08/30/2019 | 119.59 | 119.85 | 118.54 | 118.66 |
| 09/03/2019 | 117.66 | 118.38 | 116.19 | 117.33 |
| 09/04/2019 | 118.57 | 119.94 | 118.44 | 119.47 |
| 09/05/2019 | 120.12 | 122.54 | 120 | 121.2 |
| 09/06/2019 | 121.52 | 121.89 | 119.76 | 120.08 |
| 09/09/2019 | 121 | 122.19 | 120.28 | 121.66 |
| 09/10/2019 | 121.2 | 122.47 | 120.77 | 122.4 |
| 09/11/2019 | 122.43 | 122.9 | 121.21 | 122.85 |
| 09/12/2019 | 122.82 | 123.63 | 121.82 | 122.56 |
| 09/13/2019 | 123.19 | 123.45 | 122.33 | 122.67 |
| 09/16/2019 | 122.06 | 122.96 | 121.4 | 122.57 |
| 09/17/2019 | 121.72 | 122.52 | 121.06 | 122.39 |
| 09/18/2019 | 119.12 | 121.3 | 118.72 | 121.04 |
| 09/19/2019 | 120.61 | 120.76 | 118.9 | 119.12 |
| 09/20/2019 | 119.83 | 120.92 | 119.27 | 120.7 |
| 09/23/2019 | 119.8 | 120.89 | 118.91 | 119.05 |
| 09/24/2019 | 119.22 | 119.97 | 117.43 | 117.99 |
| 09/25/2019 | 118.23 | 119.9 | 117.95 | 119.05 |
| 09/26/2019 | 119 | 119 | 117.66 | 118.45 |
| 09/27/2019 | 119 | 119.5 | 118.33 | 118.95 |
| 09/30/2019 | 119.31 | 120 | 118.99 | 119.82 |
| 10/01/2019 | 120.25 | 120.7 | 114.85 | 115.81 |
| 10/02/2019 | 114.89 | 115.98 | 114.34 | 115.24 |
| 10/03/2019 | 115.4 | 116.47 | 114.01 | 115.9 |
| 10/04/2019 | 116.14 | 117.6 | 115.93 | 117.49 |
| 10/07/2019 | 116.7 | 117.03 | 115.43 | 115.57 |
| 10/08/2019 | 114.41 | 114.41 | 112.44 | 112.74 |
| 10/09/2019 | 114 | 114.5 | 113.15 | 113.86 |
| 10/10/2019 | 114.04 | 115.43 | 113.82 | 115.28 |
| 10/11/2019 | 116.88 | 117.98 | 115.89 | 116.02 |
| 10/14/2019 | 115.94 | 116.67 | 115.51 | 115.87 |
| 10/15/2019 | 116.09 | 118.16 | 115.83 | 116.48 |
| 10/16/2019 | 116.15 | 117.54 | 116.15 | 117.5 |
| 10/17/2019 | 117.81 | 118.92 | 117.67 | 118.39 |
| 10/18/2019 | 118.44 | 118.64 | 117.03 | 117.35 |
| 10/21/2019 | 117.7 | 119.25 | 117.6 | 118.52 |
| 10/22/2019 | 115.83 | 116.56 | 111.78 | 116.1 |
| 10/23/2019 | 115.4 | 116.07 | 114.66 | 115.15 |
| 10/24/2019 | 114.8 | 115.5 | 113.42 | 114.01 |
| 10/25/2019 | 114 | 115.97 | 113.87 | 115.72 |
| 10/28/2019 | 116.08 | 117.28 | 115.98 | 116.25 |
| 10/29/2019 | 116.64 | 117.64 | 116.3 | 116.91 |
| 10/30/2019 | 116.87 | 117 | 115.08 | 116.88 |
| 10/31/2019 | 116.04 | 116.88 | 114.51 | 115.17 |
| 11/01/2019 | 116.46 | 119.58 | 116.11 | 119.51 |
| 11/04/2019 | 120 | 123.1 | 120 | 123.02 |
| 11/05/2019 | 123.32 | 123.78 | 121.28 | 121.39 |
| 11/06/2019 | 121.38 | 121.95 | 120.74 | 121.95 |
| 11/07/2019 | 122.35 | 124.66 | 122.02 | 123.49 |
| 11/08/2019 | 123.52 | 125.31 | 123.51 | 124.3 |
| 11/11/2019 | 123.41 | 123.76 | 122.74 | 123.14 |
| 11/12/2019 | 123 | 123.68 | 122.62 | 123.01 |
| 11/13/2019 | 122.62 | 123.46 | 122.03 | 123.02 |
| 11/14/2019 | 122.74 | 124.23 | 122.74 | 124.08 |
| 11/15/2019 | 123.54 | 124.02 | 123.05 | 123.73 |
| 11/18/2019 | 123.53 | 123.75 | 122.56 | 122.77 |
| 11/19/2019 | 123.46 | 123.54 | 120.23 | 120.54 |
| 11/20/2019 | 120.2 | 120.32 | 118.83 | 119.01 |
| 11/21/2019 | 118.79 | 119.71 | 118.7 | 119.52 |
| 11/22/2019 | 119.96 | 121.11 | 119.06 | 119.32 |
| 11/25/2019 | 119.84 | 120.4 | 119.25 | 120.3 |
| 11/26/2019 | 120.37 | 121.68 | 119.91 | 121.2 |
| 11/27/2019 | 121.44 | 121.7 | 119.75 | 119.87 |
| 11/29/2019 | 120.02 | 120.25 | 119.62 | 119.73 |
| 12/02/2019 | 120.09 | 120.66 | 118.15 | 118.22 |
| 12/03/2019 | 116.83 | 117.4 | 115.72 | 116.93 |
| 12/04/2019 | 117.22 | 118.23 | 116.38 | 116.47 |
| 12/05/2019 | 116.08 | 116.4 | 114.25 | 115.01 |
| 12/06/2019 | 116 | 117.85 | 116 | 117.53 |
| 12/09/2019 | 117 | 118.36 | 116.56 | 118.14 |
| 12/10/2019 | 118.13 | 119.37 | 117.82 | 118.54 |
| 12/11/2019 | 118.54 | 118.54 | 116.76 | 116.79 |
| 12/12/2019 | 115.18 | 117.55 | 114.78 | 116.95 |
| 12/13/2019 | 118.03 | 119.63 | 117.8 | 118.62 |
| 12/16/2019 | 119.12 | 119.93 | 118.74 | 119.12 |
| 12/17/2019 | 120.03 | 121.32 | 119.55 | 120.29 |
| 12/18/2019 | 118.54 | 118.75 | 117.05 | 117.95 |
| 12/19/2019 | 118.36 | 119.56 | 118.27 | 118.56 |
| 12/20/2019 | 119.89 | 119.89 | 117.33 | 117.4 |
| 12/23/2019 | 118.23 | 119.42 | 117.56 | 118.94 |
| 12/24/2019 | 117.43 | 118.36 | 117.34 | 118.33 |
| 12/26/2019 | 119.09 | 119.23 | 118.6 | 119.04 |
| 12/27/2019 | 119.45 | 119.49 | 118.57 | 118.94 |
| 12/30/2019 | 119.22 | 119.22 | 116.25 | 116.44 |
| 12/31/2019 | 116.04 | 117.09 | 115.57 | 117.06 |