UPS: Historical Prices for UNITED PARCEL SVC

Date	Open	High	Low	Close	Volume	Adj Close*
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
22-Sep-09	58.95	58.95	58.30	58.63	3,619,400	58.18
21-Sep-09	58.63	58.86	57.91	58.52	2,943,100	58.07
18-Sep-09	59.02	59.27	58.51	58.77	5,066,100	58.31
17-Sep-09	58.70	59.59	58.29	58.84	4,127,900	58.38
16-Sep-09	59.63	59.63	58.68	59.20	4,489,000	58.74
15-Sep-09	59.28	59.50	58.86	59.29	4,690,600	58.83
14-Sep-09	58.54	59.27	58.23	59.19	4,696,400	58.73
11-Sep-09	57.84	58.92	57.47	58.80	12,311,500	58.34
10-Sep-09	55.67	56.56	55.54	56.30	5,785,900	55.86
9-Sep-09	55.15	55.74	54.76	55.43	6,638,300	55.00
8-Sep-09	53.90	54.30	53.38	54.10	3,716,100	53.68
4-Sep-09	52.92	53.86	52.75	53.81	2,914,900	53.39
3-Sep-09	52.88	53.16	52.17	52.83	4,018,900	52.42
2-Sep-09	52.44	53.01	52.06	52.75	3,802,000	52.34
1-Sep-09	53.39	54.23	52.43	52.58	4,098,800	52.17
31-Aug-09	53.45	53.68	52.88	53.46	3,474,100	53.05
28-Aug-09	54.20	54.50	53.36	53.71	3,064,200	53.29
27-Aug-09	53.81	54.35	53.15	53.95	2,900,500	53.53
26-Aug-09	54.31	54.46	53.64	54.01	3,316,800	53.59
25-Aug-09	53.77	54.52	53.65	54.37	4,165,900	53.95
24-Aug-09	53.59	53.95	53.24	53.52	2,565,000	53.11
21-Aug-09	53.21	53.72	53.00	53.62	5,157,700	53.20
20-Aug-09	52.68	52.91	52.24	52.77	3,194,800	52.36
20-Aug-09	$ 0.45 Dividend
* 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