Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 50.59 50.75 49.96 49.96 3,492,227 -0.38(-0.75%)
Nov 29, 2005 50.53 50.94 50.23 50.34 3,824,627 -0.18(-0.36%)
Nov 28, 2005 51.18 51.20 50.30 50.52 3,105,726 -0.49(-0.97%)
Nov 25, 2005 51.09 51.22 50.99 51.02 1,956,358 +0.21(+0.40%)
Nov 23, 2005 51.12 51.15 50.75 50.81 3,418,170 -0.36(-0.70%)
Nov 22, 2005 50.61 51.29 50.48 51.17 8,251,535 +1.02(+2.03%)
Nov 21, 2005 50.18 50.32 49.88 50.15 4,725,631 +0.03(+0.05%)
Nov 18, 2005 49.27 50.16 49.39 50.13 7,238,276 +0.85(+1.73%)
Nov 17, 2005 48.62 49.27 48.52 49.27 5,683,386 +0.89(+1.83%)
Nov 16, 2005 48.62 48.74 48.07 48.39 3,910,066 -0.08(-0.16%)
Nov 15, 2005 49.50 49.55 48.43 48.46 5,731,874 -1.04(-2.10%)
Nov 14, 2005 49.22 49.64 49.10 49.50 4,555,377 +0.59(+1.21%)
Nov 11, 2005 48.57 48.98 48.44 48.91 4,216,585 +0.37(+0.75%)
Nov 10, 2005 48.07 48.55 47.79 48.55 3,898,217 +0.63(+1.33%)
Nov 09, 2005 47.91 48.10 47.66 47.91 3,798,122 +0.01(+0.01%)
Nov 08, 2005 47.66 48.07 47.66 47.91 2,098,548 -0.08(-0.16%)
Nov 07, 2005 47.53 48.03 47.51 47.98 3,408,036 +0.46(+0.96%)
Nov 04, 2005 47.62 47.63 47.14 47.53 2,683,210 -0.10(-0.22%)
Nov 03, 2005 47.46 48.04 47.43 47.63 5,568,948 +0.24(+0.51%)
Nov 02, 2005 46.69 47.51 46.49 47.39 4,252,444 +0.69(+1.48%)
Nov 01, 2005 46.81 47.08 46.57 46.69 3,328,054 -0.09(-0.19%)
Oct 31, 2005 47.14 47.17 46.73 46.78 3,763,510 +0.08(+0.16%)
Oct 28, 2005 46.55 46.74 46.30 46.71 3,209,562 +0.55(+1.18%)
Oct 27, 2005 46.72 46.75 46.15 46.16 3,186,488 -0.53(-1.14%)
Oct 26, 2005 47.16 47.46 46.69 46.69 3,070,023 -0.46(-0.98%)
Oct 25, 2005 47.27 47.46 46.76 47.16 3,763,199 -0.24(-0.50%)
Oct 24, 2005 46.35 47.41 46.14 47.39 5,135,050 +1.42(+3.08%)
Oct 21, 2005 46.82 47.11 45.95 45.98 7,881,093 -0.49(-1.05%)
Oct 20, 2005 46.18 46.63 45.55 46.46 7,093,436 +1.03(+2.27%)
Oct 19, 2005 44.48 45.70 44.27 45.43 4,570,812 +0.87(+1.94%)
Oct 18, 2005 45.27 45.44 44.51 44.56 3,477,883 -0.59(-1.31%)
Oct 17, 2005 45.15 45.51 44.65 45.15 3,464,007 +0.25(+0.56%)
Oct 14, 2005 44.23 45.06 44.06 44.90 4,714,094 +1.21(+2.76%)
Oct 13, 2005 43.78 44.04 43.49 43.70 3,747,452 -0.38(-0.86%)
Oct 12, 2005 44.29 44.90 43.76 44.08 3,866,411 -0.47(-1.07%)
Oct 11, 2005 44.15 44.89 44.13 44.55 4,267,879 +0.40(+0.92%)
Oct 10, 2005 44.04 44.38 43.90 44.15 2,841,927 +0.25(+0.57%)
Oct 07, 2005 43.97 44.40 43.54 43.90 3,002,826 +0.09(+0.20%)
Oct 06, 2005 43.07 44.61 43.07 43.81 6,235,619 +0.90(+2.09%)
Oct 05, 2005 43.63 43.85 42.91 42.91 5,202,871 -0.93(-2.12%)
Oct 04, 2005 44.61 44.67 43.84 43.84 3,233,884 -0.62(-1.40%)
Oct 03, 2005 44.45 44.74 43.92 44.46 4,106,356 +0.12(+0.27%)
Sep 30, 2005 44.89 44.90 44.22 44.34 3,601,988 -0.80(-1.76%)
Sep 29, 2005 44.09 45.18 43.79 45.13 4,205,983 +0.92(+2.07%)
Sep 28, 2005 43.94 44.34 43.74 44.22 3,558,333 +0.28(+0.64%)
Sep 27, 2005 43.97 44.19 43.56 43.94 3,234,352 +0.14(+0.32%)
Sep 26, 2005 44.06 44.32 43.60 43.79 3,195,063 -0.06(-0.13%)
Sep 23, 2005 43.85 44.13 43.41 43.85 3,240,121 -0.15(-0.34%)
Sep 22, 2005 43.42 44.13 43.13 44.00 3,915,055 +0.44(+1.00%)
Sep 21, 2005 43.01 44.64 43.14 43.56 6,213,012 +0.68(+1.59%)
Sep 20, 2005 43.27 43.54 42.81 42.88 4,965,109 -0.26(-0.59%)
Sep 19, 2005 43.94 44.10 43.04 43.14 4,226,719 -1.10(-2.49%)
Sep 16, 2005 43.94 44.26 43.46 44.24 6,962,159 +0.33(+0.76%)
Sep 15, 2005 43.92 44.16 43.78 43.91 2,217,663 +0.10(+0.23%)
Sep 14, 2005 44.10 44.17 43.69 43.81 3,471,179 -0.08(-0.19%)
Sep 13, 2005 44.06 44.27 43.87 43.89 4,405,392 -0.05(-0.12%)
Sep 12, 2005 43.82 44.14 43.57 43.94 3,937,506 +0.01(+0.01%)
Sep 09, 2005 44.25 44.25 43.81 43.94 4,462,143 -0.21(-0.48%)
Sep 08, 2005 44.99 44.99 44.06 44.15 3,286,894 -0.58(-1.29%)
Sep 07, 2005 44.90 44.96 44.58 44.72 3,113,834 -0.21(-0.46%)
Sep 06, 2005 44.71 45.09 44.63 44.93 3,159,515 +0.69(+1.55%)
Sep 02, 2005 44.83 45.10 44.24 44.24 3,608,536 -0.43(-0.96%)
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.