The closing price for United Parcel Service (UPS) between 2000 and 2005 was $40.88, on December 30, 2005. It was up 17.4% in that time. The latest price is $99.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $42.56 | $42.78 | $40.52 | $40.88 | 52,243,800 |
November 2005 | $39.53 | $43.44 | $39.27 | $42.37 | 57,231,200 |
October 2005 | $37.54 | $40.08 | $36.24 | $39.51 | 59,013,700 |
September 2005 | $38.20 | $38.30 | $36.16 | $37.45 | 53,641,900 |
August 2005 | $39.35 | $40.02 | $37.78 | $38.40 | 46,527,700 |
July 2005 | $37.45 | $39.90 | $35.64 | $39.35 | 53,806,800 |
June 2005 | $39.72 | $40.12 | $36.51 | $37.29 | 66,229,400 |
May 2005 | $38.28 | $40.92 | $38.14 | $39.71 | 52,985,700 |
April 2005 | $39.19 | $39.71 | $35.78 | $38.28 | 81,841,700 |
March 2005 | $41.66 | $42.30 | $38.43 | $39.05 | 61,183,400 |
February 2005 | $40.01 | $42.23 | $38.95 | $41.60 | 59,520,300 |
January 2005 | $45.62 | $45.89 | $38.49 | $39.92 | 115,083,000 |
December 2004 | $45.10 | $47.64 | $44.90 | $45.69 | 50,488,900 |
November 2004 | $42.18 | $45.27 | $41.61 | $44.99 | 48,550,500 |
October 2004 | $40.48 | $42.25 | $40.36 | $42.19 | 51,421,000 |
September 2004 | $38.85 | $40.49 | $38.53 | $40.45 | 44,177,200 |
August 2004 | $38.19 | $38.98 | $36.70 | $38.92 | 40,945,600 |
July 2004 | $39.85 | $39.96 | $37.42 | $38.19 | 43,822,800 |
June 2004 | $38.01 | $39.94 | $37.74 | $39.89 | 40,653,000 |
May 2004 | $37.11 | $38.15 | $36.26 | $38.06 | 38,354,000 |
April 2004 | $36.92 | $38.17 | $36.84 | $37.08 | 44,580,500 |
March 2004 | $37.21 | $37.24 | $35.68 | $36.92 | 49,871,900 |
February 2004 | $37.59 | $37.89 | $36.63 | $37.33 | 36,319,200 |
January 2004 | $38.54 | $39.38 | $37.52 | $37.52 | 46,798,500 |
December 2003 | $38.43 | $39.42 | $38.13 | $39.25 | 38,914,500 |
Daily pricing data for United Parcel Service dates back to 11/10/1999, and may be incomplete.
