Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 44.64 44.67 44.10 44.20 7,697,899 -0.71(-1.57%)
Jul 28, 2006 43.94 44.99 43.71 44.90 12,435,223 +1.00(+2.28%)
Jul 27, 2006 43.35 44.03 42.85 43.90 19,631,092 +0.40(+0.91%)
Jul 26, 2006 45.60 45.67 43.47 43.51 31,060,228 -2.55(-5.53%)
Jul 25, 2006 46.08 46.10 43.13 46.05 72,409,576 -5.26(-10.25%)
Jul 24, 2006 50.50 51.51 50.54 51.31 3,708,318 +0.81(+1.61%)
Jul 21, 2006 50.96 50.96 49.98 50.50 5,565,050 -0.15(-0.30%)
Jul 20, 2006 51.48 51.85 50.62 50.65 4,072,992 -0.95(-1.84%)
Jul 19, 2006 51.02 51.88 50.94 51.60 5,736,551 +0.95(+1.87%)
Jul 18, 2006 50.26 50.76 50.02 50.65 3,262,260 +0.25(+0.50%)
Jul 17, 2006 50.41 50.78 50.20 50.40 2,665,904 +0.01(+0.01%)
Jul 14, 2006 50.88 50.90 49.53 50.39 5,102,777 -0.49(-0.96%)
Jul 13, 2006 51.54 51.54 50.69 50.88 5,397,603 -0.87(-1.69%)
Jul 12, 2006 52.50 52.50 51.49 51.75 2,908,656 -0.62(-1.18%)
Jul 11, 2006 52.10 52.42 51.59 52.37 2,526,365 +0.17(+0.33%)
Jul 10, 2006 52.04 52.34 51.93 52.20 1,506,246 +0.19(+0.36%)
Jul 07, 2006 52.50 52.51 51.88 52.01 2,473,199 -0.56(-1.06%)
Jul 06, 2006 52.90 52.97 52.22 52.57 3,048,819 -0.33(-0.62%)
Jul 05, 2006 53.20 53.20 52.50 52.90 3,071,582 -0.30(-0.55%)
Jul 03, 2006 53.22 53.24 52.94 53.19 1,181,173 +0.38(+0.73%)
Jun 30, 2006 53.21 53.32 52.81 52.81 4,142,060 -0.28(-0.53%)
Jun 29, 2006 52.50 53.13 52.27 53.09 4,895,105 +1.01(+1.93%)
Jun 28, 2006 51.68 52.16 51.63 52.08 4,135,667 +0.45(+0.87%)
Jun 27, 2006 51.66 51.99 51.59 51.63 2,947,478 -0.12(-0.22%)
Jun 26, 2006 51.39 51.75 51.33 51.75 1,814,792 +0.18(+0.35%)
Jun 23, 2006 51.34 51.95 51.22 51.57 2,461,974 -0.06(-0.12%)
Jun 22, 2006 51.47 51.75 51.21 51.63 3,005,632 +0.13(+0.25%)
Jun 21, 2006 51.48 51.86 51.38 51.50 5,328,223 +0.38(+0.74%)
Jun 20, 2006 50.93 51.43 50.91 51.13 3,731,393 +0.27(+0.53%)
Jun 19, 2006 51.22 51.28 50.70 50.86 3,804,826 +0.01(+0.01%)
Jun 16, 2006 51.03 51.28 50.82 50.85 5,473,531 -0.18(-0.35%)
Jun 15, 2006 50.14 51.11 50.03 51.03 5,104,024 +0.87(+1.74%)
Jun 14, 2006 50.33 50.64 49.74 50.16 4,547,894 -0.33(-0.66%)
Jun 13, 2006 50.54 51.06 50.36 50.49 3,805,138 +0.04(+0.08%)
Jun 12, 2006 50.80 51.02 50.45 50.45 2,532,601 -0.21(-0.42%)
Jun 09, 2006 51.04 51.51 50.64 50.66 3,128,645 -0.38(-0.74%)
Jun 08, 2006 51.09 51.22 50.19 51.04 4,866,262 -0.03(-0.06%)
Jun 07, 2006 51.38 51.88 51.04 51.07 3,636,288 -0.26(-0.51%)
Jun 06, 2006 51.15 51.43 50.61 51.34 3,185,084 +0.28(+0.54%)
Jun 05, 2006 51.97 52.02 50.98 51.06 3,201,455 -0.92(-1.78%)
Jun 02, 2006 51.96 52.11 51.74 51.99 3,414,740 +0.03(+0.05%)
Jun 01, 2006 51.87 52.05 51.52 51.96 2,918,167 +0.30(+0.57%)
May 31, 2006 51.34 51.66 51.16 51.66 4,103,706 +0.48(+0.94%)
May 30, 2006 51.81 51.82 51.12 51.18 2,818,228 -0.79(-1.52%)
May 26, 2006 51.88 52.00 51.63 51.97 2,165,589 +0.31(+0.60%)
May 25, 2006 51.70 52.06 51.55 51.66 3,096,839 +0.35(+0.69%)
May 24, 2006 51.44 51.81 51.06 51.31 5,754,793 -0.32(-0.62%)
May 23, 2006 51.66 52.21 51.57 51.63 4,970,877 +0.13(+0.25%)
May 22, 2006 51.50 51.91 51.00 51.50 5,050,859 +0.23(+0.45%)
May 19, 2006 51.06 51.46 50.87 51.27 4,381,070 +0.28(+0.55%)
May 18, 2006 51.31 51.50 50.98 50.99 5,132,712 -0.15(-0.29%)
May 17, 2006 51.48 51.65 50.91 51.14 4,726,255 -0.66(-1.28%)
May 16, 2006 52.16 52.21 51.80 51.80 2,817,137 -0.36(-0.69%)
May 15, 2006 51.63 52.38 51.50 52.16 3,755,559 +0.29(+0.57%)
May 12, 2006 52.49 52.49 51.79 51.86 3,636,911 -0.62(-1.19%)
May 11, 2006 52.90 52.95 52.19 52.49 3,661,078 -0.65(-1.23%)
May 10, 2006 53.08 53.24 52.90 53.14 3,470,867 -0.16(-0.30%)
May 09, 2006 53.31 53.52 52.92 53.30 3,285,490 -0.01(-0.01%)
May 08, 2006 53.86 53.87 53.26 53.31 3,214,240 -0.15(-0.29%)
May 05, 2006 53.24 53.82 53.07 53.46 5,590,152 +0.61(+1.15%)
May 04, 2006 52.59 53.15 52.59 52.85 3,978,198 +0.48(+0.92%)
May 03, 2006 52.36 52.69 52.16 52.37 3,349,569 +0.01(+0.02%)
May 02, 2006 52.22 52.56 51.75 52.36 3,624,906 +0.48(+0.93%)
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.