UPS: United Parcel Service, Inc. Historical Data

2023 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 170.949

CLOSE 171.1233

Low

LOW 133.68

High

HIGH 197.8

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	174.27	175.83	173.65	175.28
01/04/2023	176.45	177.87	175.2	177.11
01/05/2023	174.88	175.91	173.33	173.84
01/06/2023	175.63	179.54	174.29	178.95
01/09/2023	179.22	183.64	178.98	181.69
01/10/2023	181.31	181.56	177.26	178.77
01/11/2023	179.53	182.46	178.99	182.23
01/12/2023	183.47	183.7	180.68	182.95
01/13/2023	182.18	183.25	180.77	182.15
01/17/2023	181.62	182.38	178.87	179
01/18/2023	178.8	180.55	176.46	176.72
01/19/2023	176.16	177.22	173.66	176.15
01/20/2023	176.74	178.19	175.12	178.13
01/23/2023	178.51	181.71	177.21	180.48
01/24/2023	177.54	181.38	177.48	179.99
01/25/2023	178.01	178.02	174.91	177.46
01/26/2023	178.63	179.78	176.05	179.7
01/27/2023	179.6	183.83	178.8	182.09
01/30/2023	180.71	181.85	176.39	176.97
01/31/2023	178.77	186.08	178.77	185.23
02/01/2023	184.68	185.83	180.8	184.98
02/02/2023	186.03	193.71	186.02	191.29
02/03/2023	189.06	192.25	187.25	191.66
02/06/2023	190	190.58	188.18	188.76
02/07/2023	187.87	189.21	185.79	188.29
02/08/2023	186.73	188.2	186	186.36
02/09/2023	186.04	187.52	184.56	184.75
02/10/2023	183.45	185.59	182.56	185.22
02/13/2023	184.75	187.46	183.22	187.41
02/14/2023	186.2	187.84	184.97	186.77
02/15/2023	185.62	187.04	185.03	186.84
02/16/2023	185.15	186.78	183.12	185.55
02/17/2023	183.11	184.01	181.35	183.21
02/21/2023	179.18	179.57	176.13	178.46
02/22/2023	178.37	179.44	176.09	176.61
02/23/2023	177.94	180.28	177.85	179.94
02/24/2023	178.78	181.14	177.75	180.15
02/27/2023	181.88	183.49	181.03	182.23
02/28/2023	181.2	183.81	181.13	182.49
03/01/2023	181.93	184.75	181.55	183.08
03/02/2023	182.82	185.12	181.78	184.68
03/03/2023	186.25	186.69	184.62	185.68
03/06/2023	185.45	187.67	185.36	186.51
03/07/2023	185.19	185.99	182.7	183.27
03/08/2023	183.18	184.58	182.28	184.3
03/09/2023	185.63	187.63	182.5	182.88
03/10/2023	182.69	184.32	179.53	181.54
03/13/2023	179.07	183.86	178.21	182.23
03/14/2023	185.15	187.83	182.26	185.06
03/15/2023	181.42	184.95	180.97	184.36
03/16/2023	183.55	188.77	183.55	187.92
03/17/2023	189.95	191.94	185.46	186.79
03/20/2023	186.26	186.82	181.57	183.49
03/21/2023	184.62	186.84	183.8	186.79
03/22/2023	186.5	189.62	185.32	185.54
03/23/2023	184.78	188.59	183.45	185.29
03/24/2023	185.09	186.41	183.72	186.07
03/27/2023	187.39	187.96	185.53	187.32
03/28/2023	187.42	189.16	186.35	187.73
03/29/2023	189.52	191.5	188.86	191.47
03/30/2023	191.89	192.2	189.19	191.09
03/31/2023	191.93	194.12	190.93	193.99
04/03/2023	192.83	193.75	191.32	193.72
04/04/2023	194.67	194.88	189.93	190.61
04/05/2023	189.84	191.89	189.35	189.4
04/06/2023	188.33	189.56	186.53	188.58
04/10/2023	187.42	190.55	186.78	190.26
04/11/2023	190.5	193.1	189.59	192.45
04/12/2023	192.5	194.04	189.02	189.85
04/13/2023	190.92	191.6	188.54	191
04/14/2023	191	193.02	190.25	192.87
04/17/2023	193.22	194.38	192.58	193.29
04/18/2023	193.58	194.67	192.88	194.12
04/19/2023	194.28	196.22	194.11	196.03
04/20/2023	195.87	197.8	194.12	194.98
04/21/2023	194.87	196.5	193.61	195.21
04/24/2023	195.36	197.31	194.73	195.85
04/25/2023	182.67	183	176.22	176.29
04/26/2023	175.23	177.06	172.13	172.57
04/27/2023	172.76	178.16	172.19	177.76
04/28/2023	176.84	180.48	176.51	179.81
05/01/2023	179.95	182.69	179.67	182.2
05/02/2023	180.7	180.77	177.68	177.84
05/03/2023	177.5	178	175.5	175.83
05/04/2023	174.55	174.94	172.86	173.29
05/05/2023	175.18	176.29	173.8	175.74
05/08/2023	175.91	176.36	173.6	174.39
05/09/2023	172.87	173.8	172.15	173.01
05/10/2023	173.73	173.98	169.85	171.57
05/11/2023	171.53	171.75	169.18	170.23
05/12/2023	169.11	169.86	166.88	168.5
05/15/2023	167.56	168.92	166.26	168.85
05/16/2023	167.49	167.83	166.15	166.61
05/17/2023	167.69	171.77	166.71	171.36
05/18/2023	171.64	173.42	169.76	171.04
05/19/2023	171.13	171.46	169.37	170.93
05/22/2023	171.61	171.85	169.32	171.51
05/23/2023	170.59	172.26	169.25	169.79
05/24/2023	168.85	169.66	167.45	167.72
05/25/2023	168.58	172.08	168.17	171.23
05/26/2023	171.73	172.91	171.18	171.57
05/30/2023	171.69	171.84	168.92	169.76
05/31/2023	169.06	169.22	166.3	167
06/01/2023	167.51	168.92	166.21	167.83
06/02/2023	168.76	170.94	167.93	170.14
06/05/2023	169.95	169.95	167.62	167.85
06/06/2023	166.51	168.66	166.18	167.59
06/07/2023	167.35	171.67	166.9	171.5
06/08/2023	171.48	171.62	169.63	171.48
06/09/2023	171	171.38	169.56	170.49
06/12/2023	170.84	171.82	170.03	171.5
06/13/2023	171.31	173.38	171.11	172.89
06/14/2023	173.66	176.7	173.09	174.88
06/15/2023	175.46	179.3	175.42	179
06/16/2023	179.99	180.27	176.1	178.58
06/20/2023	176.46	178.68	176.46	177.27
06/21/2023	174.13	176.59	172.87	173.63
06/22/2023	172.16	173.5	170.96	171.38
06/23/2023	169.6	171.16	168.71	169.29
06/26/2023	169.22	173.04	169.22	172.75
06/27/2023	173.39	175.49	172.47	174.67
06/28/2023	174.12	176.08	173.66	175.66
06/29/2023	175.42	176.19	174.79	176.05
06/30/2023	176.59	179.65	175.56	179.25
07/03/2023	178.26	184.16	178.18	183.77
07/05/2023	179.37	181.7	178.79	179.97
07/06/2023	178.66	179.4	177.59	179.28
07/07/2023	178.11	181.72	178.04	179.76
07/10/2023	179.68	182.43	179.68	181.33
07/11/2023	181.93	185.5	181.36	185.24
07/12/2023	187.07	187.67	185.47	186.49
07/13/2023	186.64	187.82	185.33	185.36
07/14/2023	184.78	185.67	183.9	185.26
07/17/2023	184.48	184.5	182.42	182.74
07/18/2023	182.82	184.9	182.82	184.57
07/19/2023	184.6	186.47	184.6	186.02
07/20/2023	186.63	188.21	185.6	186.94
07/21/2023	186.91	189.48	186.74	187.3
07/24/2023	185.86	189.35	185.72	188.34
07/25/2023	187.81	192.98	182.14	184.69
07/26/2023	183.25	185.13	181.72	184.39
07/27/2023	185.12	187.23	184.05	186.52
07/28/2023	188.39	189.65	187.69	187.89
07/31/2023	187.81	188.32	186.2	187.13
08/01/2023	186.86	187	183.77	185.5
08/02/2023	183.95	185.36	182.84	183.35
08/03/2023	182.34	184.56	181.26	181.5
08/04/2023	182.13	182.6	180.47	180.94
08/07/2023	182	183.24	180.74	182.15
08/08/2023	183.06	184.33	176.02	180.55
08/09/2023	179.12	181.37	178.56	179.37
08/10/2023	180.08	182.25	179.93	180.38
08/11/2023	178.27	179.03	175.9	176.62
08/14/2023	176.12	176.44	174.56	175.51
08/15/2023	174.45	174.56	172.76	173.26
08/16/2023	172.1	173.58	170.58	170.74
08/17/2023	171.36	171.55	170.05	170.74
08/18/2023	169.81	172.16	169.81	171.24
08/21/2023	170.91	171.73	167.07	168.49
08/22/2023	169	170.36	166.4	166.86
08/23/2023	167.71	169.32	167.34	168.88
08/24/2023	168.03	168.82	166.97	167
08/25/2023	167.43	169.35	166.85	168.87
08/28/2023	169.7	170.66	167.96	168.84
08/29/2023	169.34	171.93	169	171.75
08/30/2023	172.05	172.75	170.99	172.01
08/31/2023	172.03	172.69	169.3	169.4
09/01/2023	170.52	170.68	167.34	168
09/05/2023	167.5	168.02	163.61	163.97
09/06/2023	163.88	164.25	161.45	162.31
09/07/2023	161.99	162.65	160.52	162.24
09/08/2023	162.42	162.42	160.6	161.04
09/11/2023	161.6	162.28	160.34	160.89
09/12/2023	157.37	158	155.1	156.57
09/13/2023	156.56	158.05	155.86	157.84
09/14/2023	159.76	160.88	159.03	160.73
09/15/2023	160.73	161.47	159.65	160.49
09/18/2023	159.91	160.15	158.08	158.44
09/19/2023	158.3	158.68	156.51	158.01
09/20/2023	158.6	159.42	157.35	157.64
09/21/2023	157	157.78	155.23	155.43
09/22/2023	155.42	155.84	153.51	153.78
09/25/2023	152.93	155.39	152.82	154.31
09/26/2023	153	154.01	151.8	151.9
09/27/2023	152.48	152.8	150.54	152.41
09/28/2023	152.63	155.56	152.43	155.5
09/29/2023	156.5	157.33	155.06	155.87
10/02/2023	155.15	155.42	153.64	155.08
10/03/2023	154.26	156.36	153.02	153.75
10/04/2023	154.4	155.38	152.45	153.72
10/05/2023	153.04	153.98	152.6	153.38
10/06/2023	152.88	155.15	152.3	154.27
10/09/2023	153.45	154.8	152.54	154.34
10/10/2023	154.51	156.45	154.28	155.55
10/11/2023	155.78	156.24	153.47	155.3
10/12/2023	155.5	155.55	153.56	155.38
10/13/2023	156.12	157.37	154.58	155.08
10/16/2023	156.74	158.49	156.12	156.65
10/17/2023	155.19	157.66	155.02	157.18
10/18/2023	155.5	155.79	153.64	153.82
10/19/2023	154.47	155.14	151.78	152.06
10/20/2023	152.34	153.34	151.94	151.96
10/23/2023	151.25	151.58	147.89	148.16
10/24/2023	148.74	150.21	148.34	149.32
10/25/2023	148.74	148.9	146.01	146.93
10/26/2023	142.5	146.29	137.93	138.21
10/27/2023	138.43	139.79	133.68	134.83
10/30/2023	135.91	139.23	134.31	138.78
10/31/2023	138.62	141.32	138.22	141.25
11/01/2023	141.38	142.14	138.05	139.8
11/02/2023	141.9	143.38	141.72	141.99
11/03/2023	143.23	144.81	142.81	142.86
11/06/2023	143.22	143.49	141.29	142.27
11/07/2023	141.48	142.1	140.6	141.85
11/08/2023	142.13	143.42	141.46	141.95
11/09/2023	142.94	142.94	139.87	139.95
11/10/2023	138.71	138.82	136.52	138.11
11/13/2023	137.67	138.55	137.01	138.17
11/14/2023	140.04	143.77	139.91	143.17
11/15/2023	144	147.9	143.95	147.17
11/16/2023	147.27	148.2	145.64	146.91
11/17/2023	147.68	148.05	146.2	147.98
11/20/2023	147.85	150.28	146.87	149.57
11/21/2023	149.5	150.11	148.5	149.77
11/22/2023	150.96	151.24	149.94	150.75
11/24/2023	151.17	152.04	150.75	152.03
11/27/2023	151.04	151.44	149.57	149.59
11/28/2023	149.7	151.08	148.98	150.74
11/29/2023	151.52	153.46	151.45	152.29
11/30/2023	152.85	153.07	150.76	151.61
12/01/2023	151.99	154.97	151.02	154.91
12/04/2023	153.72	156.23	153.29	155.92
12/05/2023	155	155.53	153.56	154.16
12/06/2023	155.02	156.06	154.46	155.29
12/07/2023	155.87	157.61	155.5	156.5
12/08/2023	156.07	157.68	155.96	156.3
12/11/2023	155.65	156.37	154.84	155.78
12/12/2023	155.95	157.11	154.92	155.37
12/13/2023	154.84	157.39	154.02	157.25
12/14/2023	158.96	163.47	158.78	162.36
12/15/2023	161.37	163.81	160.06	162.94
12/18/2023	163.38	163.82	161.39	161.57
12/19/2023	162.01	162.2	160.16	161.62
12/20/2023	156.87	160.54	156.5	156.96
12/21/2023	157.6	157.92	155.24	157.16
12/22/2023	158	159.59	157.82	158.25
12/26/2023	157.05	158.54	157.05	158.03
12/27/2023	158.02	158.44	156.27	156.84
12/28/2023	155.9	157.76	155.9	157.31
12/29/2023	157.08	158.19	156.13	157.23

Menu

Create your free account now!

UPS: United Parcel Service, Inc. Historical Data

2023 Historical Chart

Average

Low

High