The closing price for United Parcel Service (UPS) in 2009 was $35.30, on December 31, 2009. It was up 7.5% for the year. The latest price is $117.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $35.68 | $35.70 | $35.26 | $35.30 | 2,357,410 |
December 30 2009 | $35.83 | $36.02 | $35.59 | $35.79 | 2,596,839 |
December 29 2009 | $35.68 | $36.11 | $35.68 | $36.02 | 2,576,743 |
December 28 2009 | $35.91 | $35.91 | $35.52 | $35.66 | 1,788,323 |
December 24 2009 | $35.80 | $35.90 | $35.71 | $35.76 | 684,768 |
December 23 2009 | $35.92 | $36.13 | $35.59 | $35.68 | 2,668,782 |
December 22 2009 | $36.19 | $36.34 | $35.95 | $36.04 | 3,125,333 |
December 21 2009 | $35.75 | $36.10 | $35.75 | $36.07 | 3,192,672 |
December 18 2009 | $36.01 | $36.13 | $35.49 | $35.67 | 5,633,638 |
December 17 2009 | $35.82 | $35.98 | $35.36 | $35.83 | 4,150,703 |
December 16 2009 | $36.52 | $36.76 | $36.22 | $36.30 | 4,451,377 |
December 15 2009 | $36.22 | $36.71 | $36.13 | $36.45 | 4,683,281 |
December 14 2009 | $35.97 | $36.30 | $35.83 | $36.29 | 3,614,809 |
December 11 2009 | $35.60 | $36.13 | $35.47 | $35.69 | 4,977,202 |
December 10 2009 | $35.74 | $35.95 | $35.22 | $35.46 | 4,971,992 |
December 09 2009 | $35.70 | $35.79 | $35.31 | $35.54 | 4,120,181 |
December 08 2009 | $36.09 | $36.09 | $35.35 | $35.52 | 6,393,955 |
December 07 2009 | $35.67 | $35.67 | $35.44 | $35.60 | 4,358,797 |
December 04 2009 | $35.86 | $35.99 | $35.28 | $35.60 | 4,978,690 |
December 03 2009 | $35.62 | $35.77 | $35.38 | $35.42 | 5,309,114 |
December 02 2009 | $35.63 | $35.84 | $35.48 | $35.62 | 4,066,673 |
December 01 2009 | $35.62 | $35.78 | $35.49 | $35.61 | 3,998,693 |
November 30 2009 | $35.22 | $35.67 | $35.07 | $35.36 | 4,321,328 |
November 27 2009 | $35.15 | $35.52 | $34.77 | $35.33 | 2,082,644 |
November 25 2009 | $35.70 | $35.96 | $35.65 | $35.81 | 3,004,630 |
Daily pricing data for United Parcel Service dates back to 11/10/1999, and may be incomplete.
