The closing price for United Parcel Service (UPS) in 2009 was $31.98, on December 31, 2009. It was up 7.5% for the year. The latest price is $109.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $32.33 | $32.35 | $31.95 | $31.98 | 2,357,500 |
December 30 2009 | $32.47 | $32.64 | $32.25 | $32.44 | 2,596,900 |
December 29 2009 | $32.33 | $32.73 | $32.33 | $32.64 | 2,576,800 |
December 28 2009 | $32.54 | $32.54 | $32.18 | $32.31 | 1,788,400 |
December 24 2009 | $32.44 | $32.53 | $32.36 | $32.40 | 684,800 |
December 23 2009 | $32.55 | $32.74 | $32.25 | $32.34 | 2,667,100 |
December 22 2009 | $32.79 | $32.93 | $32.58 | $32.66 | 3,125,400 |
December 21 2009 | $32.39 | $32.71 | $32.39 | $32.68 | 3,192,700 |
December 18 2009 | $32.63 | $32.74 | $32.16 | $32.32 | 5,633,600 |
December 17 2009 | $32.46 | $32.60 | $32.04 | $32.46 | 4,150,800 |
December 16 2009 | $33.09 | $33.31 | $32.82 | $32.89 | 4,451,300 |
December 15 2009 | $32.82 | $33.26 | $32.74 | $33.03 | 4,683,300 |
December 14 2009 | $32.60 | $32.89 | $32.46 | $32.89 | 3,614,900 |
December 11 2009 | $32.26 | $32.74 | $32.15 | $32.34 | 4,969,800 |
December 10 2009 | $32.39 | $32.57 | $31.92 | $32.13 | 4,972,000 |
December 09 2009 | $32.35 | $32.44 | $32.00 | $32.20 | 4,119,700 |
December 08 2009 | $32.70 | $32.70 | $32.03 | $32.19 | 6,394,000 |
December 07 2009 | $32.32 | $32.32 | $32.11 | $32.26 | 4,357,500 |
December 04 2009 | $32.50 | $32.61 | $31.97 | $32.26 | 4,978,700 |
December 03 2009 | $32.27 | $32.41 | $32.06 | $32.10 | 5,309,200 |
December 02 2009 | $32.29 | $32.47 | $32.15 | $32.28 | 4,060,600 |
December 01 2009 | $32.28 | $32.42 | $32.16 | $32.27 | 3,998,700 |
November 30 2009 | $31.92 | $32.32 | $31.78 | $32.04 | 4,321,400 |
November 27 2009 | $31.85 | $32.18 | $31.50 | $32.02 | 2,082,700 |
November 25 2009 | $32.35 | $32.59 | $32.30 | $32.45 | 3,004,700 |
Daily pricing data for United Parcel Service dates back to 11/10/1999, and may be incomplete.