Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 41.94 42.06 41.40 41.50 5,101,400 -0.13(-0.32%)
Jun 29, 2005 42.30 42.32 41.61 41.63 5,307,382 -0.26(-0.63%)
Jun 28, 2005 41.25 41.91 41.11 41.90 4,929,081 +0.85(+2.08%)
Jun 27, 2005 41.16 41.27 41.04 41.04 3,560,197 -0.12(-0.29%)
Jun 24, 2005 41.43 41.58 41.16 41.16 5,515,364 -0.19(-0.45%)
Jun 23, 2005 41.86 41.86 40.62 41.35 14,700,417 -0.79(-1.88%)
Jun 22, 2005 42.63 42.72 42.03 42.14 4,837,922 -0.20(-0.47%)
Jun 21, 2005 42.42 42.58 42.20 42.34 3,080,405 -0.08(-0.20%)
Jun 20, 2005 42.50 42.53 42.30 42.42 4,015,492 -0.17(-0.39%)
Jun 17, 2005 42.30 42.72 42.30 42.59 5,790,174 +0.29(+0.70%)
Jun 16, 2005 42.19 42.36 41.94 42.30 4,099,818 +0.38(+0.92%)
Jun 15, 2005 42.13 42.27 41.78 41.91 4,321,966 -0.11(-0.27%)
Jun 14, 2005 42.11 42.29 41.88 42.03 4,658,437 -0.08(-0.19%)
Jun 13, 2005 42.48 42.49 42.03 42.11 4,786,760 -0.47(-1.11%)
Jun 10, 2005 42.13 42.74 42.13 42.58 4,257,471 -0.14(-0.34%)
Jun 09, 2005 42.60 42.90 42.30 42.72 10,565,269 -0.70(-1.60%)
Jun 08, 2005 43.89 43.89 43.26 43.42 3,573,696 -0.40(-0.90%)
Jun 07, 2005 43.85 44.33 43.82 43.82 3,722,517 +0.10(+0.22%)
Jun 06, 2005 43.79 43.83 43.38 43.72 2,933,084 +0.02(+0.05%)
Jun 03, 2005 43.95 44.10 43.52 43.70 3,825,175 -0.49(-1.11%)
Jun 02, 2005 44.25 44.29 43.89 44.19 3,553,698 -0.01(-0.01%)
Jun 01, 2005 44.20 44.64 43.99 44.19 4,137,648 +0.00(+0.00%)
May 31, 2005 44.73 44.73 44.10 44.19 4,334,298 -0.62(-1.39%)
May 27, 2005 45.03 45.05 44.67 44.82 2,084,656 -0.16(-0.35%)
May 26, 2005 44.94 45.36 44.86 44.97 3,261,556 +0.03(+0.07%)
May 25, 2005 45.14 45.14 44.64 44.94 2,609,111 -0.31(-0.68%)
May 24, 2005 44.97 45.26 44.75 45.25 2,831,759 +0.06(+0.13%)
May 23, 2005 45.06 45.53 45.00 45.19 3,246,890 +0.19(+0.43%)
May 20, 2005 45.10 45.23 44.84 45.00 3,234,391 -0.10(-0.23%)
May 19, 2005 45.21 45.23 44.70 45.10 3,542,365 +0.16(+0.35%)
May 18, 2005 44.40 45.23 44.40 44.94 4,500,617 +0.59(+1.33%)
May 17, 2005 43.92 44.37 43.55 44.36 5,227,556 +0.44(+1.01%)
May 16, 2005 43.29 44.03 43.22 43.91 4,240,806 +0.62(+1.43%)
May 13, 2005 43.65 44.03 43.08 43.29 4,189,477 -0.23(-0.54%)
May 12, 2005 44.12 44.19 43.31 43.53 6,155,143 -0.79(-1.77%)
May 11, 2005 44.06 44.39 43.82 44.31 8,744,424 +1.33(+3.10%)
May 10, 2005 43.12 43.17 42.76 42.98 4,032,324 -0.26(-0.61%)
May 09, 2005 42.75 43.32 42.68 43.25 4,048,989 +0.33(+0.77%)
May 06, 2005 43.08 43.32 42.74 42.92 3,839,507 -0.08(-0.18%)
May 05, 2005 42.90 43.17 42.83 42.99 3,752,847 +0.02(+0.06%)
May 04, 2005 43.00 43.14 42.63 42.97 4,032,990 -0.02(-0.06%)
May 03, 2005 43.14 43.28 42.71 42.99 5,145,063 -0.20(-0.46%)
May 02, 2005 42.78 43.26 42.75 43.19 5,618,689 +0.40(+0.94%)
Apr 29, 2005 42.08 42.87 41.81 42.79 8,421,951 +0.92(+2.21%)
Apr 28, 2005 41.90 42.39 41.72 41.87 5,835,171 -0.08(-0.20%)
Apr 27, 2005 41.08 42.03 40.92 41.95 5,849,669 +0.85(+2.07%)
Apr 26, 2005 41.40 41.46 40.94 41.10 10,105,808 -0.31(-0.74%)
Apr 25, 2005 41.10 41.70 40.86 41.40 6,597,106 +0.66(+1.62%)
Apr 22, 2005 42.33 42.33 39.99 40.74 13,166,548 -1.60(-3.77%)
Apr 21, 2005 42.30 42.45 41.79 42.34 14,886,902 +1.98(+4.91%)
Apr 20, 2005 40.95 40.99 40.26 40.36 7,781,005 -0.55(-1.34%)
Apr 19, 2005 40.80 41.19 40.78 40.91 7,251,550 -0.42(-1.02%)
Apr 18, 2005 41.28 41.97 40.56 41.33 5,757,677 +0.07(+0.17%)
Apr 15, 2005 41.91 42.49 41.21 41.25 7,848,833 -0.70(-1.67%)
Apr 14, 2005 42.62 42.77 41.59 41.96 6,693,431 -0.67(-1.56%)
Apr 13, 2005 43.40 43.53 42.24 42.62 4,544,280 -0.97(-2.23%)
Apr 12, 2005 42.99 43.80 42.43 43.59 4,775,427 +0.39(+0.90%)
Apr 11, 2005 43.15 43.25 42.76 43.20 3,631,524 +0.18(+0.42%)
Apr 08, 2005 43.79 43.79 42.92 43.02 5,899,832 -0.73(-1.67%)
Apr 07, 2005 43.85 43.95 43.61 43.76 3,919,667 -0.07(-0.16%)
Apr 06, 2005 44.09 44.39 43.77 43.83 3,347,215 +0.02(+0.05%)
Apr 05, 2005 43.49 43.80 43.29 43.80 2,899,087 +0.39(+0.90%)
Apr 04, 2005 43.12 43.50 42.94 43.41 3,442,374 +0.27(+0.63%)
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.