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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 190.9115
CLOSE 190.962

Low

LOW 154.76

High

HIGH 220.24
DATEOPENHIGHLOWCLOSE
01/04/2021168.4168.54161.88163.8
01/05/2021162.68164.01161.23161.52
01/06/2021160.28163.13160.01161.04
01/07/2021161.62161.87158.14159
01/08/2021159.11159.9157.47158.39
01/11/2021158.87161.94157.74161.86
01/12/2021162.37164.45159.93163.91
01/13/2021163.55164.45161.95163.11
01/14/2021163.7165.59163.22163.47
01/15/2021162.73162.97158.21158.9
01/19/2021159.7159.8156.05156.28
01/20/2021156.91160.29156.03159.84
01/21/2021159.34161.7159.22160.1
01/22/2021158.4160.45157.4158.99
01/25/2021159.71164.14159.11161.75
01/26/2021162.38162.76160.49161.43
01/27/2021159.5159.6156.99157.65
01/28/2021159.07159.38157.2157.27
01/29/2021157.02157.7154.76155
02/01/2021156.2157.15154.91156.26
02/02/2021163.2164.2156.93160.29
02/03/2021160.69161.47156.85159.71
02/04/2021159.23162.41157.82162.26
02/05/2021163164.54161.72164.38
02/08/2021164.44165.47162.81163.45
02/09/2021163.5167.6162.78166.92
02/10/2021167.94168.23164.54165.66
02/11/2021166166.28161.19162.37
02/12/2021162.47163.83162.04163.39
02/16/2021163.95163.97161.08161.75
02/17/2021161.09161.91159.9161
02/18/2021159.8162.62158.62162.12
02/19/2021161.33162.28160.32160.54
02/22/2021159.72162.51158.01161.6
02/23/2021159.97161.42157.77160.81
02/24/2021160.28161.9159.08160.07
02/25/2021159160.3157.03157.51
02/26/2021158.58159.23156.59157.83
03/01/2021159.55162.66158.58161.47
03/02/2021161.77163.17159.89161.37
03/03/2021160.59162.17159.88160.43
03/04/2021160.06161.29157.55159.45
03/05/2021160.51165.18159.08164.4
03/08/2021165.23166.23160.76160.87
03/09/2021161.21165.15161.21163.27
03/10/2021164.35166.18163.73165.23
03/11/2021166.1168.68165.39167.24
03/12/2021166.61168.13165.94167.69
03/15/2021167.9167.93161.02162.64
03/16/2021162.78164.16161.43162.82
03/17/2021160.78161.75159.56160.65
03/18/2021160.45161.14158.94160.2
03/19/2021161.43165.24158.69159.29
03/22/2021159.69161.72158.54161.06
03/23/2021159.8162.16159.23159.86
03/24/2021160.06162.27159.7159.91
03/25/2021159.5163.65158.7163.25
03/26/2021164.5168.1163.79167.98
03/29/2021167.61168.97166.66168.14
03/30/2021167.56169.99167.4168.64
03/31/2021169.23171167.6169.99
04/01/2021170.18172.14168.83171.28
04/05/2021172.1173.04171.11171.95
04/06/2021172.09174.03171.23172.97
04/07/2021172.93173.35171.2171.95
04/08/2021172.54173.24171.26173.02
04/09/2021173.27175.95172.82175.94
04/12/2021175.44179.33174.75178.58
04/13/2021177.95179.92176.68179.42
04/14/2021178.82179.4175.89176.21
04/15/2021178.85180.85176.51179.64
04/16/2021180.73181.19178.94179.71
04/19/2021179.91179.91177.66178.06
04/20/2021177.9179.85176.84179.69
04/21/2021179.39179.54177.57178.57
04/22/2021177.8180.79177.21177.51
04/23/2021177.85180.31177.33178.96
04/26/2021179.78179.85174.7175.81
04/27/2021190.26197.28189.71194.13
04/28/2021195.39198.43194.1198.37
04/29/2021199.89204.5197.67203.72
04/30/2021201.69205.77199.82203.86
05/03/2021207.42213.38207.12212.2
05/04/2021211.6215.3210.86214.31
05/05/2021214.93215.75212.76214.52
05/06/2021214.92215212.07214.78
05/07/2021214.67218.34213.8217.5
05/10/2021217.5219.59215.76216.13
05/11/2021213.93215211.6214.33
05/12/2021212213.85210.36210.7
05/13/2021211.18216.9211.13215.67
05/14/2021216.81217.76215.11216.38
05/17/2021215.51216.95215216.29
05/18/2021217.02217.02213.97213.99
05/19/2021212214.45210.64214.35
05/20/2021214.34215.68212.74213.94
05/21/2021214.18214.89211.78211.87
05/24/2021214.08214.53212.56213.43
05/25/2021213.36215.15211.17211.49
05/26/2021212.96214.21211.84213.81
05/27/2021214.3216.86212212.8
05/28/2021213.83215.87213.03214.6
06/01/2021215.59216.55213.21213.29
06/02/2021214.29214.29211211.91
06/03/2021211.05213.18210.13211.98
06/04/2021212.41213.4208.63210.63
06/07/2021210.59215.41210.31212.92
06/08/2021212.85213.3209.56209.76
06/09/2021208.06208.91197201.06
06/10/2021204.17204.34201.26203.2
06/11/2021203.66205.24201.83203.2
06/14/2021202.95203.77200.11201.09
06/15/2021201.45203.86199.27202.34
06/16/2021201.67202.48199.31200.42
06/17/2021200.5200.5195.47198.05
06/18/2021196.27199.6195.51197.77
06/21/2021199.36204.59198.98203.32
06/22/2021202.22206.12202.14205.4
06/23/2021205.25206.29203.58204.02
06/24/2021206.54206.64205.25206.1
06/25/2021202.54206.35202.2205.61
06/28/2021205.69206.02202.75205.23
06/29/2021205.28207.97204.25207.61
06/30/2021206.49208.13205.93207.97
07/01/2021209.39210.38208210.22
07/02/2021209.59212.1209.28211.53
07/06/2021210.46211.61208.19211.29
07/07/2021211.31214.93210.32214.26
07/08/2021210.32212.7209.9212.07
07/09/2021213.89214.5212.67213.92
07/12/2021211214.08210.41213.33
07/13/2021213.33214.19210.75211.27
07/14/2021211.34212.4209.63211.53
07/15/2021211.1213.76210.61212.86
07/16/2021213.12213.53210.11210.57
07/19/2021208.46211.46206.67211.41
07/20/2021212.06214.29210.71212.46
07/21/2021212.66214.71212.17212.45
07/22/2021212.36213.73211.86213.23
07/23/2021212.99213.25210.94211.64
07/26/2021211.2212.25209.35209.86
07/27/2021198.07198.07190.26195.19
07/28/2021195.09195.87190.51192.04
07/29/2021193.03194.49191.59191.81
07/30/2021190192.64188.32191.36
08/02/2021192.35193.73191.04191.94
08/03/2021191.25194.25190.57194.15
08/04/2021192.92193.8190.58190.79
08/05/2021191.45192.3190.1190.42
08/06/2021191.77193.95191.28192.6
08/09/2021191.07192.16190.85190.98
08/10/2021191.18192.12190.4190.61
08/11/2021191.31192.52190.72192.4
08/12/2021192.68194.56192.27193.64
08/13/2021193.03194.9192.94193.98
08/16/2021194.02197.32193.58197.07
08/17/2021195.69198.3194.55197.76
08/18/2021197.02199.51194.7194.8
08/19/2021193.63196.19192.5194.06
08/20/2021192.45194.27192.1193.24
08/23/2021194.24195.33192.89193
08/24/2021193.25194.68192.88193.27
08/25/2021193.12193.97192.21192.87
08/26/2021193.39193.48192.07192.36
08/27/2021192.32193.88192.14193.3
08/30/2021193.88195.61192.86194.01
08/31/2021194.7196.11192.9195.63
09/01/2021195.72197.29193.43196.4
09/02/2021196.91199.25196.56198.19
09/03/2021197.21198.51196.93197.34
09/07/2021197.65197.95195.28195.56
09/08/2021195.54195.54193.48194.57
09/09/2021193.23194.36188.05189.01
09/10/2021190.48193.69190.01193.26
09/13/2021194.71195.33192.6194.39
09/14/2021195.24195.88190.82191.01
09/15/2021191.6193.83190.85193.35
09/16/2021193.36194.21191.41192.97
09/17/2021192.56196.25189.67190.03
09/20/2021188.35189.58186.83189.39
09/21/2021190.1190.72188.01189.73
09/22/2021183.85187.31182.12185.3
09/23/2021186187.84185.66186.79
09/24/2021186.5188.7185.8188.02
09/27/2021187.37188.6186.65186.84
09/28/2021186.68187.81186.1186.76
09/29/2021187.02187.95184.44184.74
09/30/2021185.25187.24182182.1
10/01/2021182.89182.91178.83181.49
10/04/2021180.5181.7177.13178.42
10/05/2021178.48181.04177.63179.67
10/06/2021178.4181.17177.83180.7
10/07/2021182.98184.02181.17181.6
10/08/2021180.7184.5179.68183.49
10/11/2021184.3184.32181.53181.74
10/12/2021182.02182.75180.63181.99
10/13/2021182.18184.93180.67184.06
10/14/2021187.64191.78187.26191.42
10/15/2021191.96194.01190.71193.75
10/18/2021193.47195.61193.07193.39
10/19/2021193.9194.91193.05193.79
10/20/2021194.81195.55193.2195.27
10/21/2021195.61200195.43199.44
10/22/2021198.87204.16198.75203.81
10/25/2021203.02205.56201.84203.9
10/26/2021214.01220.24213.66218.07
10/27/2021217.12217.48210.49212.21
10/28/2021213.29214.04210.95213.9
10/29/2021212.74216.07212.25213.47
11/01/2021214.86214.86209.9210.9
11/02/2021210.9210.9208.44209.14
11/03/2021208.8212.86207.39212.74
11/04/2021213.15213.53209.81210.72
11/05/2021211.52211.71207.06208.22
11/08/2021208.76209.89207.27209.3
11/09/2021209.59210.13208.01209.96
11/10/2021209.89212.95209.45211.64
11/11/2021213.6216.49212.28213.29
11/12/2021212.67215.08212213.19
11/15/2021212.86213.4210.83211.52
11/16/2021211.58213.91211.51211.87
11/17/2021211.99212.26207.49207.85
11/18/2021208.26208.47205.45207.47
11/19/2021207.73210.67206.3208.47
11/22/2021208.52212.3207.65210.88
11/23/2021211.03213.37208.52211.81
11/24/2021210.6212208.26208.47
11/26/2021206.15209.53204.78205.3
11/29/2021204.16206201.5204.64
11/30/2021203.5203.5198.1198.37
12/01/2021200.88202.15194194.15
12/02/2021195.28200.63193.82199.9
12/03/2021201.04202.63197.76200.73
12/06/2021201.99204.61201.38202.06
12/07/2021204.33205.89203.38205.39
12/08/2021206.02207.49203.39204.72
12/09/2021204.05207.89203.76206.54
12/10/2021208209.86207.34209.11
12/13/2021206.95209.32205.62206.31
12/14/2021205.2207.15203.08203.74
12/15/2021206.65208.44204.52205.77
12/16/2021207.85211.83207.82207.97
12/17/2021210.8212.53206.4206.59
12/20/2021205.03205.99201.42202.43
12/21/2021204.26208.07203.71207.1
12/22/2021207.32208.57206.54208.44
12/23/2021209.21213.22209.21212.19
12/27/2021212.89215.61212.6215.11
12/28/2021214.56216.15213.73214.68
12/29/2021214.53216.34213.81214.6
12/30/2021214.72216213.03213.9
12/31/2021213.14215.42211.74214.34