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 (%)
Mar 31, 2006 47.82 48.00 47.63 47.64 5,315,497 -0.08(-0.18%)
Mar 30, 2006 47.69 48.12 47.57 47.73 5,590,077 -0.05(-0.10%)
Mar 29, 2006 47.49 47.94 47.36 47.77 5,363,481 +0.44(+0.93%)
Mar 28, 2006 46.86 47.50 46.86 47.34 3,326,121 -0.01(-0.03%)
Mar 27, 2006 47.31 47.46 47.15 47.35 2,964,568 +0.04(+0.09%)
Mar 24, 2006 46.86 47.35 46.86 47.31 3,098,026 -0.02(-0.05%)
Mar 23, 2006 47.33 47.39 47.03 47.33 4,101,878 +0.01(+0.01%)
Mar 22, 2006 46.84 47.36 46.72 47.32 3,804,138 +0.49(+1.04%)
Mar 21, 2006 47.10 47.11 46.79 46.84 4,047,395 -0.11(-0.23%)
Mar 20, 2006 46.87 47.05 46.70 46.95 3,289,466 +0.05(+0.10%)
Mar 17, 2006 46.99 47.01 46.75 46.90 5,676,217 +0.08(+0.18%)
Mar 16, 2006 46.81 46.92 46.55 46.81 5,515,100 -0.14(-0.29%)
Mar 15, 2006 46.78 47.05 46.61 46.95 4,458,599 +0.08(+0.17%)
Mar 14, 2006 46.15 46.92 46.11 46.87 5,405,801 +0.73(+1.57%)
Mar 13, 2006 46.63 46.63 46.03 46.15 3,015,885 -0.28(-0.61%)
Mar 10, 2006 46.03 46.52 45.87 46.43 4,577,395 +0.40(+0.86%)
Mar 09, 2006 46.15 46.35 45.87 46.03 4,102,211 -0.18(-0.39%)
Mar 08, 2006 46.06 46.21 45.62 46.21 4,957,776 +0.06(+0.13%)
Mar 07, 2006 45.72 46.20 45.58 46.15 4,568,731 +0.45(+0.98%)
Mar 06, 2006 45.25 45.81 45.10 45.70 3,641,689 +0.38(+0.85%)
Mar 03, 2006 44.67 45.61 44.67 45.32 5,014,424 +0.34(+0.75%)
Mar 02, 2006 45.06 45.12 44.73 44.98 3,536,389 -0.22(-0.49%)
Mar 01, 2006 45.07 45.31 44.94 45.21 3,856,122 +0.37(+0.82%)
Feb 28, 2006 45.58 45.56 44.79 44.84 4,762,837 -0.74(-1.63%)
Feb 27, 2006 45.21 45.61 45.21 45.58 2,443,732 +0.38(+0.84%)
Feb 24, 2006 45.24 45.50 45.02 45.21 3,344,616 +0.03(+0.07%)
Feb 23, 2006 45.22 45.55 45.14 45.18 3,068,869 -0.36(-0.79%)
Feb 22, 2006 45.45 45.69 45.34 45.54 3,310,626 +0.37(+0.82%)
Feb 21, 2006 45.71 45.72 44.93 45.16 4,052,393 -0.60(-1.31%)
Feb 17, 2006 45.79 45.81 45.50 45.76 3,713,333 +0.09(+0.20%)
Feb 16, 2006 45.55 45.73 45.31 45.67 3,531,390 -0.12(-0.26%)
Feb 15, 2006 45.57 45.82 45.18 45.79 3,566,379 +0.23(+0.50%)
Feb 14, 2006 45.16 45.78 45.03 45.57 5,816,339 +0.53(+1.19%)
Feb 13, 2006 44.65 45.18 44.63 45.03 2,764,631 +0.15(+0.33%)
Feb 10, 2006 44.35 45.17 44.28 44.88 4,766,336 +0.61(+1.37%)
Feb 09, 2006 44.35 44.35 44.07 44.28 3,675,512 -0.07(-0.15%)
Feb 08, 2006 43.69 44.41 43.69 44.34 3,484,238 +0.65(+1.50%)
Feb 07, 2006 44.19 44.32 43.66 43.69 4,191,016 -0.42(-0.95%)
Feb 06, 2006 43.85 44.29 43.78 44.11 2,965,235 +0.26(+0.59%)
Feb 03, 2006 43.81 43.99 43.66 43.85 4,244,000 -0.39(-0.88%)
Feb 02, 2006 44.86 45.07 44.23 44.24 3,938,096 -0.63(-1.40%)
Feb 01, 2006 44.97 44.99 44.58 44.87 3,916,269 -0.09(-0.20%)
Jan 31, 2006 44.96 45.28 44.79 44.96 4,283,321 +0.01(+0.01%)
Jan 30, 2006 45.34 45.44 44.95 44.95 3,812,968 -0.30(-0.66%)
Jan 27, 2006 45.49 45.52 45.01 45.25 6,818,858 -0.09(-0.20%)
Jan 26, 2006 46.08 46.03 44.57 45.34 11,416,413 -0.73(-1.58%)
Jan 25, 2006 45.94 46.18 45.49 46.07 6,044,101 +0.37(+0.80%)
Jan 24, 2006 45.31 45.91 45.17 45.70 5,388,807 +0.56(+1.25%)
Jan 23, 2006 45.42 45.44 44.79 45.14 4,007,907 -0.02(-0.04%)
Jan 20, 2006 46.03 46.20 45.01 45.16 7,111,932 -0.80(-1.75%)
Jan 19, 2006 45.49 46.21 45.31 45.96 4,210,344 +0.59(+1.31%)
Jan 18, 2006 44.97 45.56 44.82 45.37 3,952,591 +0.40(+0.89%)
Jan 17, 2006 45.01 45.31 44.83 44.97 4,770,334 +0.25(+0.56%)
Jan 13, 2006 45.00 45.15 44.56 44.71 2,910,752 -0.10(-0.23%)
Jan 12, 2006 44.97 45.03 44.58 44.82 4,622,548 -0.41(-0.90%)
Jan 11, 2006 45.59 45.59 45.09 45.22 3,062,038 -0.23(-0.51%)
Jan 10, 2006 45.70 45.70 45.32 45.46 3,530,057 -0.25(-0.54%)
Jan 09, 2006 45.14 45.82 45.07 45.70 4,996,930 +0.55(+1.22%)
Jan 06, 2006 45.57 45.61 44.76 45.15 4,991,265 -0.27(-0.59%)
Jan 05, 2006 45.40 45.65 45.30 45.42 3,829,796 +0.02(+0.04%)
Jan 04, 2006 45.40 45.67 45.22 45.40 4,929,285 +0.06(+0.13%)
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.