United Parcel Service (NY: UPS )

167.53 USD -0.30 (-0.18%)
Streaming Delayed Price Updated: 3:01 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 76.00 76.44 75.01 75.35 3,017,100 -0.55(-0.72%)
Oct 30, 2006 74.88 76.00 74.88 75.90 2,796,100 +1.03(+1.38%)
Oct 27, 2006 75.38 75.39 74.75 74.87 2,379,300 -0.58(-0.77%)
Oct 26, 2006 75.61 75.83 75.27 75.45 1,577,000 -0.23(-0.30%)
Oct 25, 2006 75.94 76.41 75.13 75.68 2,574,500 -0.38(-0.50%)
Oct 24, 2006 75.80 76.32 75.75 76.06 2,595,500 +0.01(+0.01%)
Oct 23, 2006 76.00 76.95 75.60 76.05 3,199,600 -0.05(-0.07%)
Oct 20, 2006 75.17 76.25 74.40 76.10 5,014,600 +0.85(+1.13%)
Oct 19, 2006 73.98 76.08 73.65 75.25 10,637,600 +2.84(+3.92%)
Oct 18, 2006 74.00 74.23 72.09 72.41 4,499,300 -1.29(-1.75%)
Oct 17, 2006 73.63 74.48 73.11 73.70 3,075,500 -0.42(-0.57%)
Oct 16, 2006 73.08 74.60 73.02 74.12 2,855,900 +0.72(+0.98%)
Oct 13, 2006 73.74 73.95 73.31 73.40 2,180,200 -0.37(-0.50%)
Oct 12, 2006 74.14 74.20 73.61 73.77 2,120,200 +0.06(+0.08%)
Oct 11, 2006 73.40 74.12 73.32 73.71 2,625,200 -0.17(-0.23%)
Oct 10, 2006 74.00 74.23 73.71 73.88 2,135,700 -0.12(-0.16%)
Oct 09, 2006 73.87 74.23 73.52 74.00 2,012,400 -0.27(-0.36%)
Oct 06, 2006 74.95 74.96 73.97 74.27 2,669,500 -1.16(-1.54%)
Oct 05, 2006 74.29 75.72 74.20 75.43 4,414,900 +0.94(+1.26%)
Oct 04, 2006 73.50 74.68 72.60 74.49 3,515,000 +0.88(+1.20%)
Oct 03, 2006 72.49 74.14 72.07 73.61 3,340,600 +1.21(+1.67%)
Oct 02, 2006 72.44 72.75 71.92 72.40 2,554,400 +0.46(+0.64%)
Sep 29, 2006 72.66 72.67 71.37 71.94 3,164,500 -0.59(-0.81%)
Sep 28, 2006 72.40 72.81 72.10 72.53 2,257,300 +0.13(+0.18%)
Sep 27, 2006 72.38 72.97 72.02 72.40 2,587,600 -0.31(-0.43%)
Sep 26, 2006 72.06 72.84 71.82 72.71 2,796,900 +0.90(+1.25%)
Sep 25, 2006 71.99 72.04 70.70 71.81 3,374,200 +0.92(+1.30%)
Sep 22, 2006 71.02 71.48 70.68 70.89 2,340,500 -0.12(-0.17%)
Sep 21, 2006 72.79 72.91 70.88 71.01 3,703,200 -1.60(-2.20%)
Sep 20, 2006 72.79 73.20 72.42 72.61 2,666,900 +0.41(+0.57%)
Sep 19, 2006 72.93 72.93 71.91 72.20 2,748,300 -0.42(-0.58%)
Sep 18, 2006 72.76 72.99 72.38 72.62 2,479,000 +0.11(+0.15%)
Sep 15, 2006 71.75 72.66 71.75 72.51 4,449,200 +0.76(+1.06%)
Sep 14, 2006 72.79 72.94 71.73 71.75 2,676,800 -1.24(-1.70%)
Sep 13, 2006 72.48 73.57 71.90 72.99 3,367,700 +0.43(+0.59%)
Sep 12, 2006 71.25 72.56 70.80 72.56 4,427,800 +1.61(+2.27%)
Sep 11, 2006 69.21 71.01 69.00 70.95 3,029,100 +1.39(+2.00%)
Sep 08, 2006 69.79 70.19 69.38 69.56 2,202,700 -0.16(-0.23%)
Sep 07, 2006 70.10 70.60 69.67 69.72 2,384,800 -0.58(-0.83%)
Sep 06, 2006 71.03 71.03 70.04 70.30 3,697,100 -0.76(-1.07%)
Sep 05, 2006 71.47 71.64 70.50 71.06 2,328,800 -0.02(-0.03%)
Sep 01, 2006 70.90 71.19 70.51 71.08 2,704,700 +1.03(+1.47%)
Aug 31, 2006 70.90 71.12 69.49 70.05 4,597,300 -0.49(-0.69%)
Aug 30, 2006 70.60 70.72 70.18 70.54 2,156,800 +0.20(+0.28%)
Aug 29, 2006 70.98 70.98 70.01 70.34 4,225,600 -0.19(-0.27%)
Aug 28, 2006 70.92 71.52 70.28 70.53 3,185,200 -0.04(-0.06%)
Aug 25, 2006 70.00 70.71 69.93 70.57 2,061,800 +0.57(+0.81%)
Aug 24, 2006 71.10 71.25 69.77 70.00 2,733,700 -0.52(-0.74%)
Aug 23, 2006 71.19 71.60 70.08 70.52 3,185,400 -0.42(-0.59%)
Aug 22, 2006 70.22 71.16 69.74 70.94 3,276,000 +0.97(+1.39%)
Aug 21, 2006 70.88 70.89 69.95 69.97 3,191,200 -1.11(-1.56%)
Aug 18, 2006 71.65 71.75 70.70 71.08 3,609,400 -0.57(-0.80%)
Aug 17, 2006 71.50 72.13 71.22 71.65 4,311,500 -0.48(-0.67%)
Aug 16, 2006 69.72 72.18 69.55 72.13 10,158,300 +3.13(+4.54%)
Aug 15, 2006 68.19 69.10 68.01 69.00 4,489,300 +1.70(+2.53%)
Aug 14, 2006 67.19 67.99 67.05 67.30 5,040,800 +0.79(+1.19%)
Aug 11, 2006 66.72 66.79 66.12 66.51 3,543,200 +0.03(+0.05%)
Aug 10, 2006 65.50 66.60 65.50 66.48 4,155,300 +0.56(+0.85%)
Aug 09, 2006 66.66 66.79 65.51 65.92 5,758,100 -0.27(-0.41%)
Aug 08, 2006 66.76 66.87 65.75 66.19 5,283,500 -0.32(-0.48%)
Aug 07, 2006 68.55 68.55 66.50 66.51 4,752,300 -1.23(-1.82%)
Aug 04, 2006 69.98 70.90 67.50 67.74 7,276,400 -0.86(-1.25%)
Aug 03, 2006 68.00 68.89 67.49 68.60 5,710,700 +0.51(+0.75%)
Aug 02, 2006 68.76 68.96 67.90 68.09 6,407,200 -0.72(-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.