Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 47.14 47.17 46.73 46.78 3,763,510 +0.08(+0.16%)
Oct 28, 2005 46.55 46.74 46.30 46.71 3,209,562 +0.55(+1.18%)
Oct 27, 2005 46.72 46.75 46.15 46.16 3,186,488 -0.53(-1.14%)
Oct 26, 2005 47.16 47.46 46.69 46.69 3,070,023 -0.46(-0.98%)
Oct 25, 2005 47.27 47.46 46.76 47.16 3,763,199 -0.24(-0.50%)
Oct 24, 2005 46.35 47.41 46.14 47.39 5,135,050 +1.42(+3.08%)
Oct 21, 2005 46.82 47.11 45.95 45.98 7,881,093 -0.49(-1.05%)
Oct 20, 2005 46.18 46.63 45.55 46.46 7,093,436 +1.03(+2.27%)
Oct 19, 2005 44.48 45.70 44.27 45.43 4,570,812 +0.87(+1.94%)
Oct 18, 2005 45.27 45.44 44.51 44.56 3,477,883 -0.59(-1.31%)
Oct 17, 2005 45.15 45.51 44.65 45.15 3,464,007 +0.25(+0.56%)
Oct 14, 2005 44.23 45.06 44.06 44.90 4,714,094 +1.21(+2.76%)
Oct 13, 2005 43.78 44.04 43.49 43.70 3,747,452 -0.38(-0.86%)
Oct 12, 2005 44.29 44.90 43.76 44.08 3,866,411 -0.47(-1.07%)
Oct 11, 2005 44.15 44.89 44.13 44.55 4,267,879 +0.40(+0.92%)
Oct 10, 2005 44.04 44.38 43.90 44.15 2,841,927 +0.25(+0.57%)
Oct 07, 2005 43.97 44.40 43.54 43.90 3,002,826 +0.09(+0.20%)
Oct 06, 2005 43.07 44.61 43.07 43.81 6,235,619 +0.90(+2.09%)
Oct 05, 2005 43.63 43.85 42.91 42.91 5,202,871 -0.93(-2.12%)
Oct 04, 2005 44.61 44.67 43.84 43.84 3,233,884 -0.62(-1.40%)
Oct 03, 2005 44.45 44.74 43.92 44.46 4,106,356 +0.12(+0.27%)
Sep 30, 2005 44.89 44.90 44.22 44.34 3,601,988 -0.80(-1.76%)
Sep 29, 2005 44.09 45.18 43.79 45.13 4,205,983 +0.92(+2.07%)
Sep 28, 2005 43.94 44.34 43.74 44.22 3,558,333 +0.28(+0.64%)
Sep 27, 2005 43.97 44.19 43.56 43.94 3,234,352 +0.14(+0.32%)
Sep 26, 2005 44.06 44.32 43.60 43.79 3,195,063 -0.06(-0.13%)
Sep 23, 2005 43.85 44.13 43.41 43.85 3,240,121 -0.15(-0.34%)
Sep 22, 2005 43.42 44.13 43.13 44.00 3,915,055 +0.44(+1.00%)
Sep 21, 2005 43.01 44.64 43.14 43.56 6,213,012 +0.68(+1.59%)
Sep 20, 2005 43.27 43.54 42.81 42.88 4,965,109 -0.26(-0.59%)
Sep 19, 2005 43.94 44.10 43.04 43.14 4,226,719 -1.10(-2.49%)
Sep 16, 2005 43.94 44.26 43.46 44.24 6,962,159 +0.33(+0.76%)
Sep 15, 2005 43.92 44.16 43.78 43.91 2,217,663 +0.10(+0.23%)
Sep 14, 2005 44.10 44.17 43.69 43.81 3,471,179 -0.08(-0.19%)
Sep 13, 2005 44.06 44.27 43.87 43.89 4,405,392 -0.05(-0.12%)
Sep 12, 2005 43.82 44.14 43.57 43.94 3,937,506 +0.01(+0.01%)
Sep 09, 2005 44.25 44.25 43.81 43.94 4,462,143 -0.21(-0.48%)
Sep 08, 2005 44.99 44.99 44.06 44.15 3,286,894 -0.58(-1.29%)
Sep 07, 2005 44.90 44.96 44.58 44.72 3,113,834 -0.21(-0.46%)
Sep 06, 2005 44.71 45.09 44.63 44.93 3,159,515 +0.69(+1.55%)
Sep 02, 2005 44.83 45.10 44.24 44.24 3,608,536 -0.43(-0.96%)
Sep 01, 2005 45.23 45.35 44.60 44.67 4,111,034 -0.80(-1.75%)
Aug 31, 2005 45.17 45.47 44.74 45.47 4,856,128 +0.30(+0.67%)
Aug 30, 2005 45.51 45.54 44.78 45.17 4,242,310 -0.50(-1.10%)
Aug 29, 2005 45.44 45.76 45.22 45.67 2,757,423 -0.08(-0.18%)
Aug 26, 2005 46.12 46.12 45.58 45.75 3,670,744 -0.37(-0.81%)
Aug 25, 2005 46.14 46.30 45.88 46.12 2,424,244 -0.03(-0.06%)
Aug 24, 2005 46.25 47.01 46.14 46.15 3,715,178 -0.10(-0.22%)
Aug 23, 2005 46.41 46.50 46.09 46.25 5,947,809 -0.15(-0.33%)
Aug 22, 2005 46.31 46.44 45.90 46.41 2,993,783 +0.56(+1.22%)
Aug 19, 2005 46.26 46.37 45.85 45.85 2,230,448 -0.19(-0.42%)
Aug 18, 2005 46.12 46.39 45.86 46.04 2,540,864 -0.34(-0.73%)
Aug 17, 2005 46.31 46.51 45.86 46.38 3,849,417 +0.11(+0.24%)
Aug 16, 2005 46.85 47.07 46.27 46.27 3,215,487 -0.55(-1.18%)
Aug 15, 2005 46.74 47.02 46.50 46.82 2,697,866 -0.04(-0.08%)
Aug 12, 2005 46.96 47.17 46.67 46.86 2,201,137 -0.10(-0.22%)
Aug 11, 2005 46.69 47.15 46.57 46.96 2,339,429 +0.10(+0.22%)
Aug 10, 2005 47.02 47.53 46.69 46.86 2,869,523 -0.06(-0.14%)
Aug 09, 2005 47.23 47.34 46.83 46.92 2,281,118 +0.07(+0.15%)
Aug 08, 2005 47.21 47.41 46.79 46.85 2,627,862 -0.25(-0.53%)
Aug 05, 2005 47.11 47.31 47.05 47.10 2,418,319 -0.19(-0.39%)
Aug 04, 2005 47.27 47.61 47.10 47.29 2,266,307 -0.26(-0.54%)
Aug 03, 2005 46.83 47.56 46.83 47.55 3,218,293 +0.46(+0.97%)
Aug 02, 2005 46.84 47.14 46.68 47.09 4,007,977 +0.25(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.