Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2006 45.10 45.70 44.23 45.34 5,923,139 +0.24(+0.53%)
Dec 30, 2005 45.27 45.40 44.89 45.10 3,120,353 -0.43(-0.94%)
Dec 29, 2005 45.82 46.21 45.52 45.53 2,474,722 -0.32(-0.71%)
Dec 28, 2005 46.03 46.03 45.60 45.85 2,492,217 -0.12(-0.26%)
Dec 27, 2005 46.42 46.53 45.93 45.97 2,725,643 -0.32(-0.70%)
Dec 23, 2005 46.20 46.44 46.07 46.30 2,625,342 +0.18(+0.39%)
Dec 22, 2005 46.21 46.38 46.05 46.12 4,614,883 +0.13(+0.29%)
Dec 21, 2005 45.73 46.73 45.60 45.99 9,028,497 +0.83(+1.85%)
Dec 20, 2005 45.25 45.49 44.93 45.15 3,695,839 +0.10(+0.21%)
Dec 19, 2005 45.73 45.85 45.00 45.06 2,925,414 -0.57(-1.25%)
Dec 16, 2005 45.78 46.11 45.54 45.63 4,995,097 -0.15(-0.33%)
Dec 15, 2005 45.70 45.98 45.33 45.78 3,584,873 +0.08(+0.18%)
Dec 14, 2005 45.31 45.78 45.31 45.69 3,305,794 +0.44(+0.97%)
Dec 13, 2005 45.85 45.85 44.84 45.25 4,521,579 -0.11(-0.25%)
Dec 12, 2005 45.66 45.70 45.03 45.37 3,295,464 -0.12(-0.26%)
Dec 09, 2005 45.24 45.57 45.20 45.49 3,651,852 +0.46(+1.03%)
Dec 08, 2005 46.12 46.18 44.71 45.03 7,333,363 -1.31(-2.82%)
Dec 07, 2005 46.36 46.63 46.03 46.33 3,677,844 +0.02(+0.05%)
Dec 06, 2005 45.91 46.84 45.91 46.31 5,288,672 +0.67(+1.47%)
Dec 05, 2005 46.19 46.27 45.31 45.64 5,731,699 -0.85(-1.82%)
Dec 02, 2005 46.63 46.69 46.29 46.48 4,662,368 -0.37(-0.79%)
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.