UPS: Historical Prices for UNITED PARCEL SVC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Dec-09	58.19	58.35	58.04	58.12	684,800	58.12
23-Dec-09	58.39	58.73	57.85	58.00	2,667,100	58.00
22-Dec-09	58.82	59.07	58.44	58.58	3,125,400	58.58
21-Dec-09	58.10	58.68	58.10	58.62	3,192,700	58.62
18-Dec-09	58.53	58.73	57.68	57.98	5,633,600	57.98
17-Dec-09	58.22	58.48	57.47	58.23	4,150,800	58.23
16-Dec-09	59.36	59.75	58.87	59.00	4,451,300	59.00
15-Dec-09	58.87	59.66	58.72	59.25	4,683,300	59.25
14-Dec-09	58.47	59.00	58.23	58.99	3,614,900	58.99
11-Dec-09	57.86	58.73	57.66	58.01	4,969,800	58.01
10-Dec-09	58.09	58.43	57.25	57.63	4,972,000	57.63
9-Dec-09	58.02	58.18	57.40	57.76	4,119,700	57.76
8-Dec-09	58.66	58.66	57.46	57.74	6,394,000	57.74
7-Dec-09	57.97	57.97	57.60	57.87	4,357,500	57.87
4-Dec-09	58.29	58.50	57.34	57.87	4,978,700	57.87
3-Dec-09	57.89	58.14	57.51	57.57	5,309,200	57.57
2-Dec-09	57.92	58.25	57.67	57.90	4,060,600	57.90
1-Dec-09	57.90	58.16	57.69	57.88	3,998,700	57.88
30-Nov-09	57.25	57.97	57.00	57.47	4,321,400	57.47
27-Nov-09	57.13	57.73	56.51	57.43	2,082,700	57.43
25-Nov-09	58.02	58.45	57.94	58.20	3,004,700	58.20
24-Nov-09	58.20	58.42	57.68	57.92	3,624,300	57.92
23-Nov-09	57.99	58.80	57.82	58.16	4,056,800	58.16
20-Nov-09	56.83	57.64	56.83	57.51	4,227,500	57.51
19-Nov-09	56.98	57.27	56.50	57.16	3,981,200	57.16
18-Nov-09	57.01	57.47	56.59	57.37	4,308,600	57.37
17-Nov-09	57.46	57.63	56.90	57.07	3,745,900	57.07
16-Nov-09	57.06	58.23	57.00	57.74	4,234,200	57.74
13-Nov-09	57.02	57.04	56.55	56.69	4,447,300	56.69
12-Nov-09	57.99	57.99	56.58	56.83	5,330,900	56.83
12-Nov-09	$ 0.45 Dividend
11-Nov-09	57.22	58.48	57.01	58.07	6,085,800	57.62
10-Nov-09	56.13	57.08	56.01	56.85	5,075,400	56.41
9-Nov-09	55.10	56.32	55.00	56.20	5,100,600	55.76
6-Nov-09	54.39	55.03	54.05	54.86	3,276,200	54.43
5-Nov-09	53.65	54.55	53.64	54.46	2,954,300	54.04
4-Nov-09	54.64	55.02	53.47	53.50	4,113,800	53.09
3-Nov-09	54.06	54.56	53.86	54.20	4,269,200	53.78
2-Nov-09	53.77	54.18	53.17	54.01	4,203,400	53.59
30-Oct-09	54.61	54.89	53.60	53.68	5,477,300	53.26
29-Oct-09	54.61	55.17	54.31	54.94	3,260,600	54.51
28-Oct-09	54.40	55.08	54.24	54.37	4,765,700	53.95
27-Oct-09	54.60	54.79	54.00	54.50	5,855,800	54.08
26-Oct-09	55.67	56.38	54.26	54.52	8,866,100	54.10
23-Oct-09	57.09	57.09	55.31	55.70	6,065,400	55.27
22-Oct-09	56.96	57.39	55.81	57.10	5,528,400	56.66
21-Oct-09	57.49	58.27	56.69	57.10	4,453,400	56.66
20-Oct-09	57.79	57.91	57.10	57.73	3,331,000	57.28
19-Oct-09	57.30	57.76	57.12	57.62	2,738,900	57.17
16-Oct-09	57.16	57.36	56.70	57.12	4,499,400	56.68
15-Oct-09	57.07	57.80	56.70	57.71	4,223,900	57.26
14-Oct-09	56.11	57.28	56.04	57.21	4,870,400	56.77
13-Oct-09	55.94	55.94	55.13	55.73	3,435,600	55.30
12-Oct-09	56.05	56.43	55.57	55.93	2,179,200	55.50
9-Oct-09	56.30	56.46	55.64	55.97	3,299,800	55.54
8-Oct-09	55.75	56.68	55.72	56.33	7,005,400	55.89
7-Oct-09	55.50	55.80	55.15	55.63	2,349,600	55.20
6-Oct-09	55.85	56.49	55.34	55.59	4,088,500	55.16
5-Oct-09	55.04	55.71	54.57	55.61	3,542,500	55.18
2-Oct-09	54.78	55.47	54.59	54.94	4,673,900	54.51
1-Oct-09	56.37	56.62	55.09	55.20	5,132,900	54.77
30-Sep-09	56.89	57.10	55.79	56.47	5,314,500	56.03
29-Sep-09	57.84	57.88	56.68	56.78	3,178,400	56.34
28-Sep-09	57.06	57.92	56.71	57.63	2,729,300	57.18
25-Sep-09	58.00	58.11	56.32	56.81	4,016,900	56.37
24-Sep-09	58.20	58.60	57.55	58.05	3,565,800	57.60
23-Sep-09	58.64	59.42	58.15	58.24	3,128,800	57.79
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions