Skip to main content

United Parcel Service (NY: UPS )

147.67 +0.34 (+0.23%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 47.14 47.17 46.57 46.66 3,361,263 -0.40(-0.85%)
Mar 30, 2005 46.10 47.14 46.06 47.05 3,670,900 +0.96(+2.09%)
Mar 29, 2005 46.46 46.63 45.92 46.09 4,043,992 -0.36(-0.77%)
Mar 28, 2005 46.47 46.92 46.25 46.45 4,069,873 +0.14(+0.30%)
Mar 24, 2005 46.37 46.81 46.31 46.31 3,000,331 -0.04(-0.08%)
Mar 23, 2005 46.82 46.93 46.23 46.35 5,188,060 -0.47(-1.01%)
Mar 22, 2005 47.22 47.61 46.80 46.82 3,850,196 -0.31(-0.65%)
Mar 21, 2005 47.19 47.32 46.61 47.13 4,474,460 -0.01(-0.03%)
Mar 18, 2005 47.67 47.67 46.51 47.14 11,440,673 -0.66(-1.38%)
Mar 17, 2005 47.73 48.47 47.49 47.80 4,114,464 +0.08(+0.16%)
Mar 16, 2005 48.35 48.35 47.51 47.73 5,528,255 -0.62(-1.29%)
Mar 15, 2005 49.26 49.58 48.35 48.35 8,329,646 -0.74(-1.52%)
Mar 14, 2005 48.91 49.10 48.52 49.09 4,535,109 +0.31(+0.63%)
Mar 11, 2005 49.34 49.52 48.62 48.78 3,808,257 -0.58(-1.17%)
Mar 10, 2005 49.71 49.74 49.19 49.36 3,575,483 -0.10(-0.19%)
Mar 09, 2005 50.22 50.23 49.39 49.46 3,684,308 -0.92(-1.83%)
Mar 08, 2005 50.27 50.54 50.07 50.38 2,878,721 +0.11(+0.22%)
Mar 07, 2005 50.06 50.50 49.81 50.27 2,695,059 +0.30(+0.60%)
Mar 04, 2005 49.80 50.19 49.57 49.97 3,017,169 +0.42(+0.85%)
Mar 03, 2005 49.58 49.80 49.10 49.55 3,385,740 +0.22(+0.44%)
Mar 02, 2005 49.58 49.59 49.07 49.33 3,650,008 -0.33(-0.66%)
Mar 01, 2005 49.78 50.00 49.55 49.66 3,251,190 -0.04(-0.09%)
Feb 28, 2005 49.41 50.02 49.14 49.70 3,925,501 +0.19(+0.39%)
Feb 25, 2005 49.39 49.68 49.25 49.51 3,242,147 -0.13(-0.27%)
Feb 24, 2005 49.10 49.68 48.94 49.64 3,609,159 +0.48(+0.98%)
Feb 23, 2005 48.97 49.50 48.97 49.16 3,242,147 +0.27(+0.55%)
Feb 22, 2005 49.40 49.48 48.73 48.89 5,168,883 -0.63(-1.28%)
Feb 18, 2005 49.84 49.90 49.53 49.53 3,070,179 -0.29(-0.58%)
Feb 17, 2005 50.38 50.44 49.62 49.82 6,336,960 -0.77(-1.52%)
Feb 16, 2005 49.56 50.66 49.45 50.59 9,875,649 +1.19(+2.40%)
Feb 15, 2005 48.20 49.41 47.96 49.40 8,093,286 +1.30(+2.69%)
Feb 14, 2005 48.31 48.43 48.09 48.10 2,905,070 -0.13(-0.27%)
Feb 11, 2005 47.96 48.46 47.78 48.23 4,780,043 +0.44(+0.93%)
Feb 10, 2005 47.69 48.10 47.59 47.79 4,030,428 +0.46(+0.96%)
Feb 09, 2005 47.51 47.88 47.34 47.34 4,382,005 -0.18(-0.38%)
Feb 08, 2005 46.98 47.52 46.73 47.51 9,030,149 -0.04(-0.08%)
Feb 07, 2005 47.50 47.89 47.25 47.55 3,417,858 +0.03(+0.05%)
Feb 04, 2005 48.03 48.10 47.46 47.53 5,535,895 -0.46(-0.96%)
Feb 03, 2005 48.26 48.43 47.85 47.99 3,574,080 -0.24(-0.51%)
Feb 02, 2005 48.34 48.41 48.11 48.23 3,482,561 -0.02(-0.04%)
Feb 01, 2005 48.01 48.33 47.80 48.25 5,191,958 +0.35(+0.74%)
Jan 31, 2005 47.59 48.06 47.56 47.90 6,409,147 +0.37(+0.78%)
Jan 28, 2005 47.43 47.53 47.05 47.53 11,152,240 +0.06(+0.12%)
Jan 27, 2005 48.36 48.36 46.18 47.47 24,028,688 -0.96(-1.97%)
Jan 26, 2005 48.81 48.88 48.10 48.43 6,632,254 -0.38(-0.78%)
Jan 25, 2005 48.60 49.00 48.38 48.80 7,163,127 +0.44(+0.92%)
Jan 24, 2005 48.48 48.77 47.99 48.36 8,081,281 +0.26(+0.55%)
Jan 21, 2005 48.27 48.81 47.94 48.10 8,286,147 -0.15(-0.31%)
Jan 20, 2005 48.47 48.75 48.18 48.25 6,924,897 -0.22(-0.46%)
Jan 19, 2005 48.34 48.87 48.20 48.47 7,606,379 +0.17(+0.36%)
Jan 18, 2005 48.71 48.75 48.04 48.30 10,794,271 -0.42(-0.86%)
Jan 14, 2005 48.84 49.16 48.64 48.71 8,479,943 -0.10(-0.20%)
Jan 13, 2005 49.34 49.70 48.62 48.81 14,080,229 -0.69(-1.40%)
Jan 12, 2005 50.91 50.91 49.07 49.50 35,298,640 -3.93(-7.35%)
Jan 11, 2005 53.62 53.68 53.36 53.43 3,113,678 -0.21(-0.38%)
Jan 10, 2005 53.52 54.00 53.43 53.63 3,383,558 +0.08(+0.14%)
Jan 07, 2005 53.91 54.44 53.46 53.56 3,737,006 -0.10(-0.19%)
Jan 06, 2005 53.79 54.19 53.61 53.66 2,765,219 -0.06(-0.11%)
Jan 05, 2005 53.97 54.11 53.66 53.72 3,361,419 -0.11(-0.20%)
Jan 04, 2005 54.70 54.85 53.53 53.83 4,878,734 -0.69(-1.27%)
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.