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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 129.718
CLOSE 129.7704

Low

LOW 82

High

HIGH 178.01
DATEOPENHIGHLOWCLOSE
01/02/2020117.68117.97115.23116.79
01/03/2020114.97116.86114.84116.72
01/06/2020115.45116.23114.37116.2
01/07/2020115.86116.44115.07116
01/08/2020115.38117.56115.32116.66
01/09/2020117.03117.83116.38116.93
01/10/2020117.07117.07115.6115.87
01/13/2020116.12117.22115.9116.75
01/14/2020116.75118.18116.69117.27
01/15/2020117.51118.7117.27117.93
01/16/2020118.51119.11118.1118.61
01/17/2020118.74119.24118.17118.6
01/21/2020118.21118.54116.75117.39
01/22/2020117.79119.24117.23117.26
01/23/2020117.03117.12115.55116.93
01/24/2020117.04117.11115.93116.66
01/27/2020114.95115.45113.35114.92
01/28/2020115.45116.36114.44115.37
01/29/2020115.76116.99115.33115.76
01/30/2020112.26113.07107.34108
01/31/2020107.84107.9103.09103.52
02/03/2020104.16104.48101.66102.03
02/04/2020103.34103.86102.62103.38
02/05/2020104.63106.59104.34106.04
02/06/2020106.6107.79105.5106.51
02/07/2020106.05106.37103103.12
02/10/2020103.4103.75101.63103.07
02/11/2020103.42105.45103.22104.87
02/12/2020105.77106.77105.49105.54
02/13/2020104.99106.13104.37105.24
02/14/2020104.99106.19104.68105.95
02/18/2020105.95106.92105.7106.42
02/19/2020106.98106.98105.95106.76
02/20/2020106.48107.61105.95106.48
02/21/2020105.62105.73102.75102.94
02/24/202099.76100.1497.6298.49
02/25/202099.0799.2293.2293.9
02/26/202095.0895.3993.1893.73
02/27/202091.5193.1489.8990.24
02/28/202088.6391.3587.6790.49
03/02/202092.0593.1489.4192.75
03/03/202094.869690.5791.3
03/04/202092.2995.8891.4395.82
03/05/202092.7894.2591.9492.99
03/06/202090.2794.4890.1494
03/09/202088.449287.187.18
03/10/202090.4892.9587.1992.82
03/11/202089.8291.1787.3187.99
03/12/202082.2292.448286.17
03/13/20209194.687.5194.23
03/16/202085.8694.2185.587.06
03/17/202089.0597.2187.7996.79
03/18/202091101.8590.3199.26
03/19/202098.67103.895.4696.25
03/20/202096.1597.7390.9193.46
03/23/202094.1896.1390.2591.9
03/24/202093.9396.6992.1695.26
03/25/202095.6397.7991.0594.5
03/26/202094.5100.0393.5399.78
03/27/202095.699.559597.52
03/30/202098.1398.8195.9197.84
03/31/202096.9197.3193.1693.42
04/01/202090.9192.8889.0890.39
04/02/202089.7693.5688.3593.04
04/03/202092.1793.488.8290
04/06/202093.2196.4892.4295.68
04/07/202096.2597.4592.6992.91
04/08/20209799.593.7698.79
04/09/202098.58100.0396.1298.69
04/13/202098.58100.2598.1998.42
04/14/2020100.56101.8399.56101.4
04/15/202099.9499.9897.9499.92
04/16/2020100.18102.4999.6102.22
04/17/2020102.16103.7599.83102.75
04/20/2020101.74103101.05101.2
04/21/2020100.36102.11100.25100.62
04/22/2020101.5101.7797.3897.61
04/23/202098.36100.2498.0699.45
04/24/2020100.19100.4598.59100.18
04/27/2020101103.4999.8102.55
04/28/202099.2599.3296.1896.43
04/29/202096.197.1594.1196.11
04/30/202095.695.7492.8294.66
05/01/202093.2393.7191.2591.9
05/04/202091.6191.889.690.44
05/05/202091.5393.8591.492.71
05/06/202093.1494.4392.792.93
05/07/202093.9994.2792.4592.83
05/08/202093.5494.9893.3194.83
05/11/202094.2194.8693.193.91
05/12/202094.7695.1692.8392.85
05/13/202092.5693.2390.3890.74
05/14/20209091.888.8591.69
05/15/202090.8491.8990.6491.03
05/18/202093.3397.0593.0696.1
05/19/202095.9397.4795.4196.43
05/20/202097.598.4696.4797.18
05/21/202096.7397.9996.697.31
05/22/202096.7997.5795.796.72
05/26/202098.1598.9496.7897.07
05/27/202097.7899.7496.9299.62
05/28/2020100101.198.3399.72
05/29/202099.33100.4198.3599.71
06/01/202099.4899.6898.3699.28
06/02/202099.75101.1898.98101.17
06/03/2020102.6104.22102.08103.65
06/04/2020103.3103.82102.29103.2
06/05/2020104.98107.17104.67106.65
06/08/2020106.67110.49106.67110.45
06/09/2020109.08109.2106.53107.83
06/10/2020107.89108.09105.62106.63
06/11/2020103.47103.71100.45100.47
06/12/2020102.91102.9799.96101.48
06/15/202099.92106.1899.59105.64
06/16/2020107.84108.82103.78105.83
06/17/2020106.51108.54106.17106.99
06/18/2020106.54108.52106.22107.58
06/19/2020108.31109.04106.37107.77
06/22/2020107.09107.55105.48106.9
06/23/2020108.21110.87108.01110.61
06/24/2020109.92111.52108.47109.5
06/25/2020109.27110.65108.36110.52
06/26/2020110.64110.9107.16107.32
06/29/2020108.97110.14107.84109.48
06/30/2020109.51112.02108.62111.18
07/01/2020117.86119.91114.25114.42
07/02/2020115.61115.88114.25114.36
07/06/2020115.67115.79114.61115.36
07/07/2020114.16115.45113.87114.45
07/08/2020114.52115.27113.98114.47
07/09/2020114.5115.04113.71114.45
07/10/2020114.7115.66113.99115.07
07/13/2020115.62115.76113.72113.76
07/14/2020113.57115.65113.05115.33
07/15/2020116.72119.71116.11119.21
07/16/2020118.8119.85118.17119.74
07/17/2020120120.68118.46118.55
07/20/2020118.42118.72117.06118.35
07/21/2020119120.3118.82119.04
07/22/2020118.75119.25117.9118.72
07/23/2020118.71119.4117.95118.14
07/24/2020118.16119.48117.56118.35
07/27/2020118.12121.78117.54121.01
07/28/2020120.22120.74119.23119.62
07/29/2020120.58124.3120.43123.68
07/30/2020137.66145.5135.15141.46
07/31/2020141.82144.13139.7142.76
08/03/2020143.47143.5140.54142.18
08/04/2020141.63145.94141.34144.72
08/05/2020145.35146143.28145.08
08/06/2020144.97145.66144.44145.47
08/07/2020145.68156.9145.59156.9
08/10/2020157.47162.7157159.59
08/11/2020160.66161.26154.88155.85
08/12/2020157.25160.25156.4157.79
08/13/2020156.77159.72156.48159.29
08/14/2020158.73162.43158.38160.74
08/17/2020161.11162.14159.75160.3
08/18/2020160.39161.35159.05159.99
08/19/2020160.55161.89159.86160.34
08/20/2020159.16160.26157.31159.55
08/21/2020158.76160.24157.52159.03
08/24/2020159.72161.06159.07160.35
08/25/2020161.56162.4158.05159.04
08/26/2020159.01159.97157.86158.9
08/27/2020159.74160.97158.72160.21
08/28/2020160.52162.61159.34162.36
08/31/2020161.73165.22161.26163.62
09/01/2020163.13164.14161.55162.65
09/02/2020163.25166.2162.2165.78
09/03/2020162.27163.45156.95158.02
09/04/2020160.24161.85154.63160.78
09/08/2020160.03160.06155.96156.45
09/09/2020158.05160.96158.05159.8
09/10/2020160.99161.26157.08157.89
09/11/2020158.49160.61157.43158.87
09/14/2020160.9162.16159.03160.14
09/15/2020160.58161.77158.37161.53
09/16/2020166.8167.36159.53159.87
09/17/2020157.04160.27156.97159.75
09/18/2020160.14163.75159.42159.66
09/21/2020161.42162.95157.38161.06
09/22/2020160.34162.14159.57161.89
09/23/2020162.5165.76161.34161.55
09/24/2020161.12162.57157.99160.41
09/25/2020159.27167159.27166.12
09/28/2020169.91171.98168.49168.9
09/29/2020168.81170.47167.12168.5
09/30/2020169.29169.67165.5166.63
10/01/2020169.04170.8166.88167.65
10/02/2020166.66168.5165.75166.96
10/05/2020168.16169.96167.44169.16
10/06/2020169.28172.05168.72169.35
10/07/2020170.61175.44170.31174.99
10/08/2020175.55175.98173.45174.21
10/09/2020174.51175.38172.86174.69
10/12/2020174.86176.8174.21176.54
10/13/2020175.5177.15174.89175.33
10/14/2020175.72175.96173.8174.38
10/15/2020172.67174.06172.01174.04
10/16/2020175.07176.19174.26174.44
10/19/2020174.76176.2171.11172.1
10/20/2020173.14177.35172.36174.88
10/21/2020176.43178.01172.65172.73
10/22/2020174.36174.72171.65172.99
10/23/2020172.42173.75171.31171.9
10/26/2020170.92170.92166.18168
10/27/2020170.89171.67168.61170.84
10/28/2020163.16163.87155.6155.78
10/29/2020158.07164.02157.74161.36
10/30/2020160.01160.46155.25157.11
11/02/2020158.88161.19156.97159.55
11/03/2020161.25164.65160.35163.48
11/04/2020163.73165.34160.56162.58
11/05/2020165.6165.85162.21163.56
11/06/2020164.08168.3163.07167.68
11/09/2020164.1167.53158.71163.22
11/10/2020163.73165.26161.03164.73
11/11/2020166.37168.22165.18166.64
11/12/2020165.34165.5161.67163.11
11/13/2020164.2165.1163.16163.67
11/16/2020163.16168.48161.25168.44
11/17/2020168.63169.4165.5168.88
11/18/2020168.95171.57168.45168.45
11/19/2020168168165.7166.48
11/20/2020166.33166.8163.71163.76
11/23/2020165.5166.73163.91166.6
11/24/2020167.96173.11167.57172.69
11/25/2020172.11172.99169.38170.5
11/27/2020170.96171.43167.89168.89
11/30/2020169.57171.23168.11171.07
12/01/2020173.51174.2167.9167.96
12/02/2020167.92168.96166.5168.83
12/03/2020169.12170.23167.42167.83
12/04/2020168.07168.6166.34167.25
12/07/2020168.13168.29166.1167.47
12/08/2020167.55168.24165.92166.39
12/09/2020167.54169.85167.01169.18
12/10/2020167.05167.46163.63164.24
12/11/2020165.5169.02165.35168.4
12/14/2020171.78171.78166.59166.62
12/15/2020167.1168.39166.14167.17
12/16/2020167.4171.66167.4170.13
12/17/2020170.74175.32170.04174.49
12/18/2020173.05175.49171.14175.18
12/21/2020172.44174.44171.03172.59
12/22/2020172.33175.25172.02174.56
12/23/2020174.38175.94172.62172.64
12/24/2020173.01173.35171.47172.19
12/28/2020172.6173.2170.9171.36
12/29/2020171.75172.01168.4169.03
12/30/2020169.82169.82166.15166.23
12/31/2020166.79168.48165.44168.4