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, 2006 48.75 49.03 48.11 48.33 4,703,959 -0.35(-0.72%)
Oct 30, 2006 48.03 48.75 48.03 48.68 4,359,398 +0.66(+1.38%)
Oct 27, 2006 48.35 48.35 47.94 48.02 3,709,566 -0.37(-0.77%)
Oct 26, 2006 48.50 48.64 48.28 48.39 2,458,700 -0.15(-0.30%)
Oct 25, 2006 48.71 49.01 48.19 48.54 4,013,902 -0.24(-0.50%)
Oct 24, 2006 48.62 48.95 48.59 48.78 4,046,643 +0.01(+0.01%)
Oct 23, 2006 48.75 49.36 48.49 48.78 4,988,495 -0.03(-0.07%)
Oct 20, 2006 48.21 48.91 47.72 48.81 7,818,261 +0.55(+1.13%)
Oct 19, 2006 47.45 48.80 47.24 48.27 16,585,079 +1.82(+3.92%)
Oct 18, 2006 47.46 47.61 46.24 46.44 7,014,857 -0.83(-1.75%)
Oct 17, 2006 47.23 47.77 46.89 47.27 4,795,011 -0.27(-0.57%)
Oct 16, 2006 46.87 47.85 46.83 47.54 4,452,633 +0.46(+0.98%)
Oct 13, 2006 47.30 47.43 47.02 47.08 3,399,149 -0.24(-0.50%)
Oct 12, 2006 47.55 47.59 47.21 47.32 3,305,603 +0.04(+0.08%)
Oct 11, 2006 47.08 47.54 47.03 47.28 4,092,948 -0.11(-0.23%)
Oct 10, 2006 47.46 47.61 47.28 47.39 3,329,769 -0.08(-0.16%)
Oct 09, 2006 47.38 47.61 47.16 47.46 3,137,532 -0.17(-0.36%)
Oct 06, 2006 48.07 48.08 47.44 47.64 4,162,016 -0.74(-1.54%)
Oct 05, 2006 47.65 48.57 47.59 48.38 6,883,269 +0.60(+1.26%)
Oct 04, 2006 47.14 47.90 46.57 47.78 5,480,235 +0.56(+1.20%)
Oct 03, 2006 46.49 47.55 46.23 47.21 5,208,328 +0.78(+1.67%)
Oct 02, 2006 46.46 46.66 46.13 46.44 3,982,564 +0.30(+0.64%)
Sep 29, 2006 46.60 46.61 45.78 46.14 4,933,771 -0.38(-0.81%)
Sep 28, 2006 46.44 46.70 46.24 46.52 3,519,355 +0.08(+0.18%)
Sep 27, 2006 46.42 46.80 46.19 46.44 4,034,326 -0.20(-0.43%)
Sep 26, 2006 46.22 46.72 46.06 46.64 4,360,646 +0.58(+1.25%)
Sep 25, 2006 46.17 46.21 45.35 46.06 5,260,714 +0.59(+1.30%)
Sep 22, 2006 45.55 45.85 45.33 45.47 3,649,072 -0.08(-0.17%)
Sep 21, 2006 46.69 46.76 45.46 45.55 5,773,658 -1.03(-2.20%)
Sep 20, 2006 46.69 46.95 46.45 46.57 4,157,963 +0.26(+0.57%)
Sep 19, 2006 46.78 46.78 46.12 46.31 4,284,873 -0.27(-0.58%)
Sep 18, 2006 46.67 46.82 46.42 46.58 3,865,008 +0.07(+0.15%)
Sep 15, 2006 46.02 46.60 46.02 46.51 6,936,746 +0.49(+1.06%)
Sep 14, 2006 46.69 46.78 46.01 46.02 4,173,398 -0.80(-1.70%)
Sep 13, 2006 46.49 47.19 46.12 46.82 5,250,580 +0.28(+0.59%)
Sep 12, 2006 45.70 46.54 45.41 46.54 6,903,381 +1.03(+2.27%)
Sep 11, 2006 44.39 45.55 44.26 45.51 4,722,669 +0.89(+2.00%)
Sep 08, 2006 44.76 45.02 44.50 44.62 3,434,228 -0.10(-0.23%)
Sep 07, 2006 44.96 45.28 44.69 44.72 3,718,141 -0.37(-0.83%)
Sep 06, 2006 45.56 45.56 44.92 45.09 5,764,147 -0.49(-1.07%)
Sep 05, 2006 45.84 45.95 45.22 45.58 3,630,831 -0.01(-0.03%)
Sep 01, 2006 45.48 45.66 45.22 45.59 4,216,897 +0.66(+1.47%)
Aug 31, 2006 45.48 45.62 44.57 44.93 7,167,649 -0.31(-0.69%)
Aug 30, 2006 45.28 45.36 45.01 45.24 3,362,666 +0.13(+0.28%)
Aug 29, 2006 45.53 45.53 44.90 45.12 6,588,131 -0.12(-0.27%)
Aug 28, 2006 45.49 45.87 45.08 45.24 4,966,044 -0.03(-0.06%)
Aug 25, 2006 44.90 45.35 44.85 45.26 3,214,551 +0.37(+0.81%)
Aug 24, 2006 45.60 45.70 44.75 44.90 4,262,111 -0.33(-0.74%)
Aug 23, 2006 45.66 45.92 44.95 45.23 4,966,356 -0.27(-0.59%)
Aug 22, 2006 45.04 45.64 44.73 45.50 5,107,610 +0.62(+1.39%)
Aug 21, 2006 45.46 45.47 44.87 44.88 4,975,399 -0.71(-1.56%)
Aug 18, 2006 45.96 46.02 45.35 45.59 5,627,414 -0.37(-0.80%)
Aug 17, 2006 45.86 46.26 45.68 45.96 6,722,058 -0.31(-0.67%)
Aug 16, 2006 44.72 46.30 44.61 46.26 15,837,802 +2.01(+4.54%)
Aug 15, 2006 43.74 44.32 43.62 44.26 6,999,266 +1.09(+2.53%)
Aug 14, 2006 43.10 43.61 43.01 43.17 7,859,109 +0.51(+1.19%)
Aug 11, 2006 42.79 42.84 42.41 42.66 5,524,202 +0.02(+0.05%)
Aug 10, 2006 42.01 42.72 42.01 42.64 6,478,527 +0.36(+0.85%)
Aug 09, 2006 42.76 42.84 42.02 42.28 8,977,452 -0.17(-0.41%)
Aug 08, 2006 42.82 42.89 42.17 42.45 8,237,503 -0.21(-0.48%)
Aug 07, 2006 43.97 43.97 42.65 42.66 7,409,309 -0.79(-1.82%)
Aug 04, 2006 44.88 45.48 43.29 43.45 11,344,633 -0.55(-1.25%)
Aug 03, 2006 43.61 44.19 43.29 44.00 8,903,551 +0.33(+0.75%)
Aug 02, 2006 44.10 44.23 43.55 43.67 9,989,463 -0.46(-1.05%)
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.