Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 44.10 44.13 43.72 43.77 4,022,824 +0.07(+0.16%)
Oct 28, 2005 43.55 43.73 43.31 43.70 3,430,708 +0.51(+1.18%)
Oct 27, 2005 43.71 43.74 43.18 43.19 3,406,044 -0.50(-1.14%)
Oct 26, 2005 44.12 44.40 43.68 43.68 3,281,554 -0.43(-0.98%)
Oct 25, 2005 44.22 44.40 43.75 44.12 4,022,491 -0.22(-0.50%)
Oct 24, 2005 43.37 44.36 43.16 44.34 5,488,867 +1.33(+3.08%)
Oct 21, 2005 43.80 44.07 42.99 43.01 8,424,117 -0.46(-1.05%)
Oct 20, 2005 43.20 43.62 42.62 43.47 7,582,189 +0.97(+2.27%)
Oct 19, 2005 41.61 42.75 41.42 42.50 4,885,751 +0.81(+1.94%)
Oct 18, 2005 42.35 42.51 41.64 41.69 3,717,517 -0.55(-1.31%)
Oct 17, 2005 42.24 42.58 41.77 42.24 3,702,685 +0.23(+0.56%)
Oct 14, 2005 41.38 42.15 41.22 42.01 5,038,905 +1.13(+2.76%)
Oct 13, 2005 40.95 41.21 40.68 40.88 4,005,659 -0.35(-0.86%)
Oct 12, 2005 41.43 42.00 40.94 41.24 4,132,815 -0.44(-1.07%)
Oct 11, 2005 41.30 42.00 41.29 41.68 4,561,945 +0.38(+0.92%)
Oct 10, 2005 41.21 41.52 41.07 41.30 3,037,741 +0.23(+0.57%)
Oct 07, 2005 41.13 41.54 40.73 41.07 3,209,727 +0.08(+0.20%)
Oct 06, 2005 40.29 41.73 40.29 40.98 6,665,267 +0.84(+2.09%)
Oct 05, 2005 40.82 41.03 40.14 40.14 5,561,360 -0.87(-2.12%)
Oct 04, 2005 41.73 41.79 41.01 41.01 3,456,706 -0.58(-1.40%)
Oct 03, 2005 41.58 41.85 41.09 41.60 4,389,293 +0.11(+0.27%)
Sep 30, 2005 42.00 42.00 41.37 41.48 3,850,172 -0.74(-1.76%)
Sep 29, 2005 41.25 42.27 40.97 42.23 4,495,784 +0.86(+2.07%)
Sep 28, 2005 41.11 41.48 40.92 41.37 3,803,510 +0.26(+0.64%)
Sep 27, 2005 41.14 41.34 40.75 41.10 3,457,206 +0.13(+0.32%)
Sep 26, 2005 41.22 41.46 40.79 40.97 3,415,209 -0.05(-0.13%)
Sep 23, 2005 41.03 41.28 40.61 41.03 3,463,372 -0.14(-0.34%)
Sep 22, 2005 40.62 41.28 40.35 41.16 4,184,811 +0.41(+1.00%)
Sep 21, 2005 40.24 41.76 40.36 40.76 6,641,102 +0.64(+1.59%)
Sep 20, 2005 40.49 40.73 40.05 40.12 5,307,215 -0.24(-0.59%)
Sep 19, 2005 41.10 41.25 40.26 40.36 4,517,949 -1.03(-2.49%)
Sep 16, 2005 41.10 41.40 40.66 41.39 7,441,867 +0.31(+0.76%)
Sep 15, 2005 41.09 41.31 40.95 41.08 2,370,465 +0.10(+0.23%)
Sep 14, 2005 41.25 41.33 40.88 40.98 3,710,351 -0.08(-0.19%)
Sep 13, 2005 41.22 41.42 41.04 41.06 4,708,933 -0.05(-0.12%)
Sep 12, 2005 41.00 41.30 40.76 41.11 4,208,809 +0.01(+0.01%)
Sep 09, 2005 41.40 41.40 40.98 41.10 4,769,594 -0.20(-0.48%)
Sep 08, 2005 42.09 42.09 41.22 41.30 3,513,368 -0.54(-1.29%)
Sep 07, 2005 42.00 42.06 41.71 41.84 3,328,383 -0.19(-0.46%)
Sep 06, 2005 41.82 42.18 41.75 42.03 3,377,213 +0.64(+1.55%)
Sep 02, 2005 41.94 42.19 41.39 41.39 3,857,172 -0.40(-0.96%)
Sep 01, 2005 42.32 42.43 41.73 41.79 4,394,293 -0.74(-1.75%)
Aug 31, 2005 42.26 42.54 41.85 42.54 5,190,725 +0.28(+0.67%)
Aug 30, 2005 42.57 42.60 41.90 42.26 4,534,614 -0.47(-1.10%)
Aug 29, 2005 42.51 42.81 42.30 42.72 2,947,416 -0.08(-0.18%)
Aug 26, 2005 43.15 43.15 42.64 42.80 3,923,666 -0.35(-0.81%)
Aug 25, 2005 43.17 43.31 42.92 43.15 2,591,279 -0.02(-0.06%)
Aug 24, 2005 43.27 43.98 43.16 43.17 3,971,162 -0.10(-0.22%)
Aug 23, 2005 43.42 43.50 43.12 43.27 6,357,626 -0.14(-0.33%)
Aug 22, 2005 43.32 43.44 42.95 43.41 3,200,061 +0.52(+1.22%)
Aug 19, 2005 43.28 43.38 42.89 42.89 2,384,130 -0.18(-0.42%)
Aug 18, 2005 43.14 43.40 42.90 43.07 2,715,936 -0.32(-0.73%)
Aug 17, 2005 43.32 43.52 42.90 43.39 4,114,650 +0.10(+0.24%)
Aug 16, 2005 43.83 44.03 43.29 43.29 3,437,041 -0.52(-1.18%)
Aug 15, 2005 43.73 43.99 43.50 43.80 2,883,755 -0.04(-0.08%)
Aug 12, 2005 43.94 44.13 43.66 43.84 2,352,800 -0.10(-0.22%)
Aug 11, 2005 43.68 44.11 43.56 43.94 2,500,620 +0.10(+0.22%)
Aug 10, 2005 43.99 44.46 43.68 43.84 3,067,239 -0.06(-0.14%)
Aug 09, 2005 44.18 44.29 43.82 43.90 2,438,292 +0.07(+0.15%)
Aug 08, 2005 44.16 44.36 43.77 43.83 2,808,928 -0.23(-0.53%)
Aug 05, 2005 44.07 44.26 44.02 44.07 2,584,947 -0.17(-0.39%)
Aug 04, 2005 44.22 44.54 44.07 44.24 2,422,460 -0.24(-0.54%)
Aug 03, 2005 43.82 44.49 43.81 44.48 3,440,041 +0.43(+0.97%)
Aug 02, 2005 43.82 44.10 43.67 44.06 4,284,136 +0.23(+0.53%)
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.