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 (%)
Jun 30, 2005 44.83 44.96 44.26 44.36 4,772,560 -0.14(-0.32%)
Jun 29, 2005 45.21 45.24 44.48 44.50 4,965,265 -0.28(-0.63%)
Jun 28, 2005 44.10 44.80 43.94 44.78 4,611,349 +0.91(+2.08%)
Jun 27, 2005 44.00 44.12 43.87 43.87 3,330,704 -0.13(-0.29%)
Jun 24, 2005 44.29 44.45 43.99 44.00 5,159,840 -0.20(-0.45%)
Jun 23, 2005 44.74 44.74 43.42 44.20 13,752,818 -0.85(-1.88%)
Jun 22, 2005 45.57 45.67 44.93 45.05 4,526,066 -0.21(-0.47%)
Jun 21, 2005 45.35 45.51 45.11 45.26 2,881,839 -0.09(-0.20%)
Jun 20, 2005 45.43 45.46 45.22 45.35 3,756,650 -0.18(-0.39%)
Jun 17, 2005 45.22 45.66 45.21 45.53 5,416,936 +0.31(+0.70%)
Jun 16, 2005 45.10 45.28 44.83 45.21 3,835,541 +0.41(+0.92%)
Jun 15, 2005 45.03 45.18 44.66 44.80 4,043,369 -0.12(-0.27%)
Jun 14, 2005 45.01 45.21 44.77 44.92 4,358,151 -0.08(-0.19%)
Jun 13, 2005 45.41 45.42 44.92 45.01 4,478,202 -0.51(-1.11%)
Jun 10, 2005 45.03 45.69 45.03 45.51 3,983,032 -0.15(-0.34%)
Jun 09, 2005 45.54 45.86 45.22 45.67 9,884,224 -0.74(-1.60%)
Jun 08, 2005 46.92 46.92 46.24 46.41 3,343,333 -0.42(-0.90%)
Jun 07, 2005 46.87 47.38 46.83 46.83 3,482,561 +0.10(+0.22%)
Jun 06, 2005 46.81 46.85 46.37 46.73 2,744,015 +0.03(+0.06%)
Jun 03, 2005 46.98 47.14 46.52 46.71 3,578,601 -0.53(-1.11%)
Jun 02, 2005 47.30 47.34 46.92 47.23 3,324,624 -0.01(-0.01%)
Jun 01, 2005 47.25 47.72 47.02 47.24 3,870,932 +0.00(+0.00%)
May 31, 2005 47.81 47.81 47.14 47.24 4,054,906 -0.67(-1.39%)
May 27, 2005 48.14 48.15 47.75 47.91 1,950,277 -0.17(-0.35%)
May 26, 2005 48.04 48.49 47.95 48.07 3,051,314 +0.03(+0.07%)
May 25, 2005 48.25 48.25 47.72 48.04 2,440,926 -0.33(-0.68%)
May 24, 2005 48.07 48.38 47.83 48.37 2,649,222 +0.06(+0.13%)
May 23, 2005 48.17 48.67 48.10 48.30 3,037,594 +0.21(+0.43%)
May 20, 2005 48.21 48.35 47.93 48.10 3,025,900 -0.11(-0.23%)
May 19, 2005 48.33 48.34 47.78 48.21 3,314,022 +0.17(+0.35%)
May 18, 2005 47.46 48.35 47.46 48.04 4,210,504 +0.63(+1.33%)
May 17, 2005 46.94 47.43 46.55 47.41 4,890,584 +0.47(+1.01%)
May 16, 2005 46.28 47.06 46.20 46.94 3,967,441 +0.66(+1.43%)
May 13, 2005 46.66 47.06 46.05 46.28 3,919,420 -0.25(-0.54%)
May 12, 2005 47.16 47.24 46.29 46.53 5,758,379 -0.84(-1.77%)
May 11, 2005 47.10 47.45 46.83 47.37 8,180,752 +1.42(+3.10%)
May 10, 2005 46.09 46.14 45.71 45.94 3,772,397 -0.28(-0.61%)
May 09, 2005 45.70 46.30 45.62 46.23 3,787,988 +0.35(+0.77%)
May 06, 2005 46.05 46.31 45.68 45.87 3,592,009 -0.08(-0.18%)
May 05, 2005 45.86 46.15 45.78 45.96 3,510,936 +0.03(+0.06%)
May 04, 2005 45.96 46.12 45.56 45.93 3,773,021 -0.03(-0.06%)
May 03, 2005 46.12 46.26 45.65 45.96 4,813,408 -0.21(-0.46%)
May 02, 2005 45.73 46.24 45.70 46.17 5,256,504 +0.43(+0.94%)
Apr 29, 2005 44.97 45.82 44.69 45.74 7,879,066 +0.99(+2.21%)
Apr 28, 2005 44.78 45.31 44.59 44.75 5,459,031 -0.09(-0.20%)
Apr 27, 2005 43.91 44.93 43.74 44.84 5,472,596 +0.91(+2.07%)
Apr 26, 2005 44.25 44.32 43.76 43.93 9,454,380 -0.33(-0.74%)
Apr 25, 2005 43.94 44.58 43.67 44.26 6,171,852 +0.71(+1.62%)
Apr 22, 2005 45.25 45.25 42.75 43.55 12,317,823 -1.71(-3.77%)
Apr 21, 2005 45.22 45.38 44.67 45.26 13,927,282 +2.12(+4.91%)
Apr 20, 2005 43.78 43.81 43.04 43.14 7,279,436 -0.58(-1.33%)
Apr 19, 2005 43.61 44.03 43.59 43.72 6,784,110 -0.45(-1.02%)
Apr 18, 2005 44.13 44.86 43.36 44.17 5,386,533 +0.08(+0.17%)
Apr 15, 2005 44.80 45.42 44.04 44.10 7,342,892 -0.75(-1.67%)
Apr 14, 2005 45.56 45.72 44.46 44.85 6,261,968 -0.71(-1.56%)
Apr 13, 2005 46.39 46.53 45.15 45.56 4,251,353 -1.04(-2.23%)
Apr 12, 2005 45.96 46.82 45.35 46.60 4,467,600 +0.42(+0.90%)
Apr 11, 2005 46.12 46.23 45.71 46.18 3,397,434 +0.19(+0.42%)
Apr 08, 2005 46.81 46.81 45.87 45.99 5,519,524 -0.78(-1.67%)
Apr 07, 2005 46.87 46.98 46.62 46.77 3,667,002 -0.08(-0.16%)
Apr 06, 2005 47.12 47.44 46.78 46.85 3,131,451 +0.03(+0.05%)
Apr 05, 2005 46.48 46.82 46.28 46.82 2,712,209 +0.42(+0.90%)
Apr 04, 2005 46.09 46.50 45.90 46.41 3,220,476 +0.29(+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.