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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 189.2399
CLOSE 189.2686

Low

LOW 154.87

High

HIGH 233.72
DATEOPENHIGHLOWCLOSE
01/03/2022214.65215.65210.87213.5
01/04/2022214.4218.66213.6217.29
01/05/2022216.8217.98214.22214.56
01/06/2022215.06217.13213.33216.64
01/07/2022217.35219.45215.18218.16
01/10/2022217.05217.23210.61211.73
01/11/2022211.5211.5208.04211.27
01/12/2022211.92213.46210.1211.22
01/13/2022211.56213.64209.93210.47
01/14/2022208.23209.16205.5206.54
01/18/2022204.52206.04201.51205.59
01/19/2022205.05207.25203.46203.76
01/20/2022205.71206.99202.11202.29
01/21/2022202.57204.54200.4201.95
01/24/2022199.01204.82196.29204.13
01/25/2022200.05203.54197.18201.94
01/26/2022203.32206.04197.22199
01/27/2022200.6201.74193.92194.83
01/28/2022195.8198.35192.74198.25
01/31/2022198.17202.49196.89202.21
02/01/2022225.01233.72222.01230.69
02/02/2022230.65232.31225.7232.11
02/03/2022229.84232.19227.23228.69
02/04/2022227.29227.82222.92224.79
02/07/2022225.49227.55221.54225.06
02/08/2022224.74226.54223.16225.2
02/09/2022227.87230.35224.6225.07
02/10/2022222.61224.1219.27220.68
02/11/2022220.26221.27212.11213.49
02/14/2022213.69214.93211.72213.99
02/15/2022215.97219.47215.7217.26
02/16/2022215.85217.99213.5215.31
02/17/2022214.07214.34209.72210.71
02/18/2022208.2210.91207.55209.36
02/22/2022208.73210.55206.67208.97
02/23/2022209.47210.96204.17204.48
02/24/2022200.11207.42199.05207.19
02/25/2022207.24211.59206.87209.95
02/28/2022206.17210.93204.54210.42
03/01/2022209.47210.61203.79205.58
03/02/2022205.9213.37205.74211.46
03/03/2022213.88216.24211.82212.43
03/04/2022211.08211.2207.06210.39
03/07/2022207.45208.99200.14201.18
03/08/2022202.09208.46198.53203.41
03/09/2022209209.28206.31206.78
03/10/2022204.5207.37203.86207.18
03/11/2022207.92209.17203.71203.9
03/14/2022205.59208.91203.25204.3
03/15/2022207.49211.23206.55210.53
03/16/2022212.6218.01212.51217.9
03/17/2022216222.57214.76222.32
03/18/2022220.98221.2216.84219.78
03/21/2022218.19221.8216.95218.56
03/22/2022219.58220.4217.28218.42
03/23/2022217.48217.72214.22214.58
03/24/2022214.75215.46213.32214.66
03/25/2022214.5215.54212.07215.35
03/28/2022216.36219.84216.07219.55
03/29/2022221.96223.97220.49222.45
03/30/2022222222.3218.57220.2
03/31/2022219.15220.83214.46214.46
04/01/2022214.9215.21203.72206.64
04/04/2022204.79206.27202.59205.21
04/05/2022200.25202.2196.01197.21
04/06/2022195.58196.92193.25194.39
04/07/2022194.44194.44189.52192.7
04/08/2022188.73191.85186.05190.97
04/11/2022189.75194.2188.64190.84
04/12/2022190.98192.13186.8187.89
04/13/2022187.46190.04186.67188.87
04/14/2022191.12191.29187.84188.02
04/18/2022187.7188.8185.67187.16
04/19/2022188.25191.5187.66190.69
04/20/2022191.98192.73190.25190.43
04/21/2022191.53191.53187.81188.8
04/22/2022188.26190.94186.94187.15
04/25/2022186.63190.34183.18189.64
04/26/2022186.69187.42180.83183.05
04/27/2022182.57187.34181.94186.4
04/28/2022188.24190.84186.12190.16
04/29/2022186.15188.54179.56179.98
05/02/2022180.28180.99175.22178.58
05/03/2022179.24179.96176.55178.12
05/04/2022178.06184.21177.01183.8
05/05/2022181.65183.34177.82179.79
05/06/2022179.14181.05175.66179.92
05/09/2022177.71183.61176.84181.43
05/10/2022183.2184.5179.69182.01
05/11/2022181.28182.7176.91177.46
05/12/2022176.14178.76173.19178.65
05/13/2022176.86179.07175.75178.04
05/16/2022177.82181.96176.84179.77
05/17/2022183183.77180.35183.14
05/18/2022179.48180.14171.52172.23
05/19/2022170.16171.21165.34167.39
05/20/2022169.19171.21166.56171.04
05/23/2022172.69174.66171.45174.39
05/24/2022172.79174.73170.37174.11
05/25/2022171.87175.06171.11173.86
05/26/2022175.49180.03175.49178.38
05/27/2022178.65182.55178.58182.53
05/31/2022180.17184.61178.69182.25
06/01/2022182.24183.99179.35180.23
06/02/2022182.19184.09180.21184.07
06/03/2022182.37185.54182.07185.49
06/06/2022186.88188.88186.54187.11
06/07/2022184.85186.01182.21185.51
06/08/2022182.54183.25177.99179.44
06/09/2022179181.4176.49176.55
06/10/2022173.3175171.84173.05
06/13/2022170.83174.88169.5172.72
06/14/2022174.05177.97172.04174.16
06/15/2022175.1180.08173.44175.88
06/16/2022171.14173.29170.74172.19
06/17/2022171.46173.71169.46171.07
06/21/2022172.64175172.42174.5
06/22/2022172.87176.81172.37176.15
06/23/2022177.37179.01175.24178.63
06/24/2022180.77184.62180.77183.3
06/27/2022184.85184.96181.05181.81
06/28/2022182.76185.28179.51179.92
06/29/2022180.33181.62177.67181.13
06/30/2022178.91183.89177.57182.54
07/01/2022181.78186.11181.51184.99
07/05/2022182.29184.97181.73184.63
07/06/2022184.78185.96182.71185.17
07/07/2022185.93187.01183.03186.19
07/08/2022185.71186.3183.09185.4
07/11/2022183.72186.82183.72184.64
07/12/2022181.53182.49178.06179.37
07/13/2022178.43181176.23177.92
07/14/2022176.93178.48175.13178.28
07/15/2022180.57182.81180.57182.59
07/18/2022182.33183.9179.73180.08
07/19/2022181.25185.95181.24185.81
07/20/2022185.85187.5184.27186.85
07/21/2022186.95188.14185.83187.01
07/22/2022188.64189.29185.66187.98
07/25/2022188.96189.93186.96187.91
07/26/2022179.25183.84178.66181.53
07/27/2022182.89185.03180.06183.9
07/28/2022184.66189.07183.8188.24
07/29/2022188.55195.73187.98194.89
08/01/2022193.08195.82192.92195.34
08/02/2022194.52194.97191.94193.53
08/03/2022194.69195.34192.76193.42
08/04/2022192.7194.64191.6194.52
08/05/2022193.45196.91193.45196.76
08/08/2022197.86199.04195.61196.09
08/09/2022196.47197.53195.22196.65
08/10/2022199.77202.67199.01202.37
08/11/2022203.36205.9201.75204.43
08/12/2022202.54204.99201.63204.89
08/15/2022203.84206.11203.29205.88
08/16/2022204.26207.7203.78206.35
08/17/2022202.49206.12202.35204.98
08/18/2022204.39208.22204.01208.05
08/19/2022208.91209.39206.74208.43
08/22/2022205.5207.64205.17206.4
08/23/2022206.59207.65204.44205.27
08/24/2022203.9205.09202.87203.04
08/25/2022203.68205.04202.51205
08/26/2022204.88205.7198.87198.93
08/29/2022198.28199.53197.19197.27
08/30/2022197.67198.41194.62195.05
08/31/2022195.22196.18194.02194.51
09/01/2022194.38197.09193.11196.61
09/02/2022199.42199.97194.34196.05
09/06/2022194.79196.2191.31195.96
09/07/2022194.9197.1192.92196.29
09/08/2022195.24196.55193.58196.13
09/09/2022197.57199.41197.14198.69
09/12/2022199.55200.96199.5200.17
09/13/2022196.16197.68192.14192.71
09/14/2022192.84193.36189.6190.96
09/15/2022190.73191.17184.58185
09/16/2022177.67178.74173.2176.71
09/19/2022176.31180.4175.65180.03
09/20/2022178.36178.72174.65175.68
09/21/2022177.08179.58173.77173.83
09/22/2022171.83171.85167.72167.86
09/23/2022164.88165.66161.9164.33
09/26/2022163.34163.95160.11161.75
09/27/2022163.54166.09162.5164.77
09/28/2022165.28168.18164.4167.12
09/29/2022166.32166.71163.75165.32
09/30/2022164.96165.32161.52161.54
10/03/2022160.63164.56159.42163.09
10/04/2022165.6169.14164.97168.89
10/05/2022167.05169.88166.69167.93
10/06/2022167.37168.43164.72165.6
10/07/2022163.96164.01158.34159.14
10/10/2022161.04161.8158.4159.74
10/11/2022159.38161.23158.46159.41
10/12/2022159.9161.73158.99159.48
10/13/2022156.11164.82154.87163.66
10/14/2022164.57165.56161.48161.68
10/17/2022164.23166.12163.73164.72
10/18/2022167.48168.75164.62166.99
10/19/2022166.78167.23164.66165.79
10/20/2022164.66165.22160.32160.98
10/21/2022161.63166.04161.03165.55
10/24/2022167.05170.23166.57167.55
10/25/2022172.28174.8166.52167
10/26/2022167.5170.51165.51168.99
10/27/2022169.93170.65166.09166.49
10/28/2022165.36167.52162.49167.17
10/31/2022166.13169.79165.42167.77
11/01/2022168.96169.68164.8167.4
11/02/2022166.15170.61164.55164.58
11/03/2022162.33165.92160.07164.01
11/04/2022166.01166.46162.61165.69
11/07/2022165.89169.58165.38169.13
11/08/2022169.8171.32167.65168.79
11/09/2022168.19169.09163.88164.01
11/10/2022167.5172.35167.5172.32
11/11/2022172.71178.99172.51178.19
11/14/2022178.11181.49177.72177.79
11/15/2022178.47181.56178.06181.47
11/16/2022180.36180.45175.9177.06
11/17/2022175176.09171.61176.06
11/18/2022178.51179.23176.76178.97
11/21/2022178.15180.74177.9180.61
11/22/2022181.47182.89180.47182.74
11/23/2022183.36183.93182.71182.84
11/25/2022183.65183.89182.21182.52
11/28/2022180.97182.28178.44179.91
11/29/2022183.99185.19182.25184.89
11/30/2022184.75189.73183.93189.73
12/01/2022189.58191.6188.39190.19
12/02/2022187.29190.46186.59189.39
12/05/2022188.05188.09180.59181.16
12/06/2022179.02179.49173.88175.1
12/07/2022174.4177.05173.99174.67
12/08/2022175.13180.55174.85179.63
12/09/2022179.26180.14177.37177.64
12/12/2022178.68183.32178.02182.53
12/13/2022187.99188.59181.93183.85
12/14/2022183.41187.25182.8184.31
12/15/2022181.5182.3179.41181.21
12/16/2022180.36181.89177.62178.2
12/19/2022178.01179.96176.56178.43
12/20/2022177.33177.57173.47173.63
12/21/2022176.35176.97174.28176.68
12/22/2022174.8175.66172.72175.61
12/23/2022175.92177.19174.16177.01
12/27/2022177.09177.82175.62176.93
12/28/2022177177.47173.37173.61
12/29/2022174.79176.41174.42175.75
12/30/2022174.26174.85171.89173.84