Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	UPS	147.48	147.81	146.58	147.22	1.32	2,038,895	25,122	146.93	149.17
2024-05-01	Z	UPS	147.29	148.14	145.37	145.92	-1.66	2,842,861	33,200	146.03	147.00
2024-04-30	Z	UPS	147.54	148.215	146.655	147.48	-1.07	2,402,706	24,616	146.63	147.80
2024-04-29	Z	UPS	148.26	150.88	147.82	148.55	0.955	2,654,691	29,113	148.19	148.83
2024-04-26	Z	UPS	146.84	148.72	146.84	147.59	0.14	2,607,549	29,165	146.65	147.74
2024-04-25	Z	UPS	147.95	148.43	145.28	147.39	0.82	3,553,363	35,635	140.59	147.27
2024-04-24	Z	UPS	147.93	147.96	143.78	146.62	-2.26	5,284,705	44,597	146.30	158.54
2024-04-23	Z	UPS	145.996	149.74	145.25	148.87	3.53	6,370,231	54,387	145.00	148.99
2024-04-22	Z	UPS	143.21	146.07	142.56	145.36	2.575	4,576,909	42,639	145.02	146.00
2024-04-19	Z	UPS	143.15	144.12	142.55	142.77	0.04	5,118,502	36,963	142.26	142.90
2024-04-18	Z	UPS	143.08	143.31	141.88	142.74	0.44	3,430,728	31,981	142.30	144.51
2024-04-17	Z	UPS	142.50	143.42	141.35	142.25	-0.655	4,165,590	38,299	142.05	144.72
2024-04-16	Z	UPS	144.54	144.71	142.71	142.89	-1.94	4,197,004	39,305	142.75	144.97
2024-04-15	Z	UPS	145.87	146.54	143.45	144.8369	-0.0731	3,271,248	31,493	139.22	148.31
2024-04-12	Z	UPS	148.05	148.30	144.3542	144.91	-4.14	4,123,507	35,711	144.81	145.30
2024-04-11	Z	UPS	147.44	149.22	147.10	149.01	1.74	2,232,458	26,513	148.64	149.42
2024-04-10	Z	UPS	148.23	148.50	146.10	147.26	-3.34	4,024,356	38,934	146.69	147.43
2024-04-09	Z	UPS	149.53	151.17	149.25	150.57	0.445	2,664,331	28,914	150.00	152.19
2024-04-08	Z	UPS	151.88	152.23	150.01	150.11	-1.24	3,196,088	29,488	149.78	150.54
2024-04-05	Z	UPS	149.69	151.71	148.18	151.36	1.42	3,374,011	36,077	149.92	151.33
2024-04-04	Z	UPS	153.30	154.29	149.525	150.00	-2.25	3,688,977	41,537	149.95	150.46
2024-04-03	Z	UPS	150.79	152.36	149.20	152.27	3.16	4,311,875	40,163	152.02	154.37
2024-04-02	Z	UPS	147.66	151.00	147.43	149.15	1.59	4,934,808	42,714	148.84	161.90
2024-04-01	Z	UPS	149.14	149.97	146.315	147.62	-1.04	5,420,754	54,488	147.20	147.60
2024-03-29	Z	UPS	147.27	149.05	146.64	148.63	1.32	0	0	148.00	148.50
2024-03-28	Z	UPS	147.27	149.05	146.64	148.63	1.32	5,196,864	40,639	148.00	148.50
2024-03-27	Z	UPS	144.39	147.59	144.025	147.33	3.60	7,077,464	55,691	146.88	147.17
2024-03-26	Z	UPS	157.35	157.99	143.03	143.79	-12.779	18,206,691	125,508	144.44	145.60
2024-03-25	Z	UPS	155.45	157.30	155.02	156.57	0.32	3,807,637	33,074	156.55	170.09
2024-03-22	Z	UPS	158.64	158.95	156.03	156.27	0.93	3,939,464	32,937	155.04	156.40
2024-03-21	Z	UPS	155.16	156.08	154.30	155.32	0.51	4,032,339	27,765	160.52	160.83
2024-03-20	Z	UPS	152.50	154.82	152.01	154.76	1.565	2,862,042	28,631	154.00	156.50
2024-03-19	Z	UPS	150.91	153.645	150.21	153.20	1.5271	4,210,057	27,792	152.13	154.27
2024-03-18	Z	UPS	154.08	154.34	151.49	151.69	-1.66	5,181,636	28,016	124.21	151.91
2024-03-15	Z	UPS	153.43	154.71	152.93	153.37	-0.48	8,821,697	30,640	152.00	155.09
2024-03-14	Z	UPS	154.50	154.7182	152.65	153.89	-0.78	4,101,594	34,065	153.69	154.20
2024-03-13	Z	UPS	157.75	158.91	154.55	154.76	-2.58	4,244,559	42,258	154.60	156.90
2024-03-12	Z	UPS	154.79	157.66	154.36	157.38	2.66	3,879,657	39,272	157.13	157.81
2024-03-11	Z	UPS	153.89	155.229	153.54	154.75	0.78	3,265,711	31,348	154.20	155.30
2024-03-08	Z	UPS	153.93	155.20	152.87	153.96	0.55	3,449,066	28,717	153.53	154.36
2024-03-07	Z	UPS	153.23	154.87	152.4719	153.41	0.88	3,514,805	31,334	153.06	153.80
2024-03-06	Z	UPS	151.00	153.05	150.37	152.55	2.93	3,471,159	40,867	152.26	152.67
2024-03-05	Z	UPS	150.08	151.56	149.00	149.66	-0.96	3,613,878	36,402	149.28	149.96
2024-03-04	Z	UPS	149.08	152.24	148.65	150.61	2.50	4,562,332	39,562	150.27	150.60
2024-03-01	Z	UPS	148.01	148.60	146.85	148.065	-0.195	2,936,214	25,535	147.50	149.00
2024-02-29	Z	UPS	148.84	149.55	147.75	148.26	0.40	3,338,753	23,237	148.03	148.93
2024-02-28	Z	UPS	147.43	148.37	147.06	147.77	-0.49	2,258,726	25,032	147.47	148.72
2024-02-27	Z	UPS	147.50	148.815	147.37	148.27	0.78	2,382,231	24,457	147.90	148.57
2024-02-26	Z	UPS	148.08	148.26	146.56	147.50	-1.15	3,052,776	26,021	145.83	147.50
2024-02-23	Z	UPS	149.95	150.405	148.55	148.63	-1.10	2,414,355	23,929	148.25	148.61
2024-02-22	Z	UPS	147.80	149.88	147.19	149.73	1.4465	3,027,368	25,006	149.50	149.99
2024-02-21	Z	UPS	148.80	149.43	147.0301	148.27	-0.37	3,017,101	27,216	148.28	148.75
2024-02-20	Z	UPS	147.88	149.77	147.03	148.64	0.27	4,255,051	37,808	148.38	148.63
2024-02-19	Z	UPS	145.66	148.99	144.935	148.41	3.06	0	0	147.72	148.38
2024-02-16	Z	UPS	145.66	148.99	144.935	148.41	3.06	5,441,402	46,258	147.72	148.38
2024-02-15	Z	UPS	145.27	147.49	144.17	146.98	2.79	3,855,211	32,391	146.75	147.17
2024-02-14	Z	UPS	145.20	145.89	143.47	144.22	-0.73	3,831,361	29,997	144.02	150.11
2024-02-13	Z	UPS	146.01	146.70	143.30	144.90	-2.51	3,705,575	36,431	144.78	146.62
2024-02-12	Z	UPS	146.50	147.95	146.35	147.45	1.16	3,253,616	29,610	147.30	147.50
2024-02-09	Z	UPS	147.70	147.83	145.911	146.26	-1.71	2,825,816	28,749	146.21	146.65
2024-02-08	Z	UPS	146.80	148.08	145.855	147.92	0.665	3,315,875	32,210	146.47	148.50
2024-02-07	Z	UPS	146.08	147.79	145.0901	147.24	1.3217	3,984,657	36,526	142.41	147.74
2024-02-06	Z	UPS	141.71	146.428	141.35	145.92	6.839	7,567,314	55,286	145.87	155.00
2024-02-05	Z	UPS	141.26	141.26	138.90	139.08	-2.81	4,536,163	40,770	139.25	141.96