Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 44.26 44.26 43.78 43.80 2,998,558 -0.46(-1.03%)
Jul 28, 2005 44.19 44.40 43.98 44.25 2,433,568 +0.32(+0.72%)
Jul 27, 2005 44.16 44.40 43.93 43.93 3,800,306 -0.13(-0.30%)
Jul 26, 2005 43.90 44.22 43.52 44.07 4,803,157 +0.43(+0.99%)
Jul 25, 2005 43.96 44.07 43.55 43.63 3,591,205 -0.13(-0.30%)
Jul 22, 2005 43.87 44.08 43.50 43.77 3,970,752 +0.35(+0.80%)
Jul 21, 2005 44.23 44.41 43.10 43.42 10,828,098 -0.29(-0.66%)
Jul 20, 2005 41.97 43.88 41.88 43.71 8,226,082 +1.60(+3.81%)
Jul 19, 2005 42.09 42.45 42.05 42.10 3,940,428 +0.11(+0.26%)
Jul 18, 2005 42.05 42.43 42.00 42.00 2,977,398 -0.11(-0.26%)
Jul 15, 2005 42.42 42.62 42.05 42.10 3,841,626 -0.31(-0.74%)
Jul 14, 2005 42.52 42.63 42.03 42.42 4,359,630 +0.43(+1.01%)
Jul 13, 2005 41.67 42.03 41.61 41.99 2,950,573 +0.10(+0.24%)
Jul 12, 2005 41.83 42.07 41.61 41.89 3,348,614 +0.00(+0.00%)
Jul 11, 2005 42.03 42.19 41.85 41.89 4,144,031 -0.10(-0.23%)
Jul 08, 2005 41.29 42.16 40.96 41.98 5,343,654 +0.75(+1.82%)
Jul 07, 2005 40.36 41.41 39.67 41.23 6,735,550 +0.59(+1.46%)
Jul 06, 2005 41.26 41.36 40.63 40.64 5,441,790 -0.73(-1.76%)
Jul 05, 2005 41.44 41.70 41.12 41.37 3,461,579 -0.17(-0.42%)
Jul 01, 2005 41.68 42.01 41.42 41.54 2,678,158 +0.03(+0.07%)
Jun 30, 2005 41.95 42.07 41.41 41.51 5,100,231 -0.13(-0.32%)
Jun 29, 2005 42.31 42.33 41.62 41.64 5,306,166 -0.26(-0.63%)
Jun 28, 2005 41.26 41.92 41.12 41.91 4,927,952 +0.85(+2.08%)
Jun 27, 2005 41.17 41.28 41.05 41.05 3,559,381 -0.12(-0.29%)
Jun 24, 2005 41.44 41.59 41.17 41.17 5,514,101 -0.19(-0.45%)
Jun 23, 2005 41.87 41.87 40.63 41.36 14,697,049 -0.79(-1.88%)
Jun 22, 2005 42.64 42.73 42.04 42.15 4,836,814 -0.20(-0.47%)
Jun 21, 2005 42.43 42.59 42.21 42.35 3,079,699 -0.08(-0.20%)
Jun 20, 2005 42.51 42.54 42.31 42.43 4,014,572 -0.17(-0.39%)
Jun 17, 2005 42.31 42.73 42.31 42.60 5,788,848 +0.29(+0.70%)
Jun 16, 2005 42.20 42.37 41.95 42.31 4,098,879 +0.38(+0.92%)
Jun 15, 2005 42.14 42.28 41.79 41.92 4,320,976 -0.11(-0.27%)
Jun 14, 2005 42.12 42.30 41.89 42.04 4,657,370 -0.08(-0.19%)
Jun 13, 2005 42.49 42.50 42.04 42.12 4,785,663 -0.47(-1.11%)
Jun 10, 2005 42.14 42.75 42.14 42.59 4,256,496 -0.14(-0.34%)
Jun 09, 2005 42.61 42.91 42.31 42.73 10,562,848 -0.70(-1.60%)
Jun 08, 2005 43.90 43.90 43.27 43.43 3,572,877 -0.40(-0.90%)
Jun 07, 2005 43.86 44.34 43.83 43.83 3,721,664 +0.10(+0.22%)
Jun 06, 2005 43.80 43.84 43.39 43.73 2,932,412 +0.02(+0.05%)
Jun 03, 2005 43.96 44.11 43.53 43.71 3,824,298 -0.49(-1.11%)
Jun 02, 2005 44.26 44.30 43.90 44.20 3,552,883 -0.01(-0.01%)
Jun 01, 2005 44.21 44.65 44.00 44.20 4,136,700 +0.00(+0.00%)
May 31, 2005 44.74 44.74 44.11 44.20 4,333,305 -0.62(-1.39%)
May 27, 2005 45.04 45.06 44.68 44.83 2,084,178 -0.16(-0.35%)
May 26, 2005 44.95 45.37 44.87 44.98 3,260,809 +0.03(+0.07%)
May 25, 2005 45.15 45.15 44.65 44.95 2,608,513 -0.31(-0.68%)
May 24, 2005 44.98 45.27 44.76 45.26 2,831,110 +0.06(+0.13%)
May 23, 2005 45.07 45.54 45.01 45.20 3,246,146 +0.19(+0.43%)
May 20, 2005 45.11 45.24 44.85 45.01 3,233,650 -0.10(-0.23%)
May 19, 2005 45.22 45.24 44.71 45.11 3,541,554 +0.16(+0.35%)
May 18, 2005 44.41 45.24 44.41 44.95 4,499,586 +0.59(+1.33%)
May 17, 2005 43.93 44.38 43.56 44.37 5,226,358 +0.44(+1.01%)
May 16, 2005 43.30 44.04 43.23 43.92 4,239,834 +0.62(+1.43%)
May 13, 2005 43.66 44.04 43.09 43.30 4,188,517 -0.23(-0.54%)
May 12, 2005 44.13 44.20 43.32 43.54 6,153,733 -0.79(-1.77%)
May 11, 2005 44.07 44.40 43.83 44.32 8,742,420 +1.33(+3.10%)
May 10, 2005 43.13 43.18 42.77 42.99 4,031,400 -0.26(-0.61%)
May 09, 2005 42.76 43.33 42.69 43.26 4,048,061 +0.33(+0.77%)
May 06, 2005 43.09 43.33 42.75 42.93 3,838,627 -0.08(-0.18%)
May 05, 2005 42.91 43.18 42.84 43.00 3,751,988 +0.02(+0.06%)
May 04, 2005 43.01 43.15 42.64 42.98 4,032,066 -0.02(-0.06%)
May 03, 2005 43.15 43.29 42.72 43.00 5,143,884 -0.20(-0.46%)
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.