Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 46.60 46.61 45.78 46.14 4,933,771 -0.38(-0.81%)
Sep 28, 2006 46.44 46.70 46.24 46.52 3,519,355 +0.08(+0.18%)
Sep 27, 2006 46.42 46.80 46.19 46.44 4,034,326 -0.20(-0.43%)
Sep 26, 2006 46.22 46.72 46.06 46.64 4,360,646 +0.58(+1.25%)
Sep 25, 2006 46.17 46.21 45.35 46.06 5,260,714 +0.59(+1.30%)
Sep 22, 2006 45.55 45.85 45.33 45.47 3,649,072 -0.08(-0.17%)
Sep 21, 2006 46.69 46.76 45.46 45.55 5,773,658 -1.03(-2.20%)
Sep 20, 2006 46.69 46.95 46.45 46.57 4,157,963 +0.26(+0.57%)
Sep 19, 2006 46.78 46.78 46.12 46.31 4,284,873 -0.27(-0.58%)
Sep 18, 2006 46.67 46.82 46.42 46.58 3,865,008 +0.07(+0.15%)
Sep 15, 2006 46.02 46.60 46.02 46.51 6,936,746 +0.49(+1.06%)
Sep 14, 2006 46.69 46.78 46.01 46.02 4,173,398 -0.80(-1.70%)
Sep 13, 2006 46.49 47.19 46.12 46.82 5,250,580 +0.28(+0.59%)
Sep 12, 2006 45.70 46.54 45.41 46.54 6,903,381 +1.03(+2.27%)
Sep 11, 2006 44.39 45.55 44.26 45.51 4,722,669 +0.89(+2.00%)
Sep 08, 2006 44.76 45.02 44.50 44.62 3,434,228 -0.10(-0.23%)
Sep 07, 2006 44.96 45.28 44.69 44.72 3,718,141 -0.37(-0.83%)
Sep 06, 2006 45.56 45.56 44.92 45.09 5,764,147 -0.49(-1.07%)
Sep 05, 2006 45.84 45.95 45.22 45.58 3,630,831 -0.01(-0.03%)
Sep 01, 2006 45.48 45.66 45.22 45.59 4,216,897 +0.66(+1.47%)
Aug 31, 2006 45.48 45.62 44.57 44.93 7,167,649 -0.31(-0.69%)
Aug 30, 2006 45.28 45.36 45.01 45.24 3,362,666 +0.13(+0.28%)
Aug 29, 2006 45.53 45.53 44.90 45.12 6,588,131 -0.12(-0.27%)
Aug 28, 2006 45.49 45.87 45.08 45.24 4,966,044 -0.03(-0.06%)
Aug 25, 2006 44.90 45.35 44.85 45.26 3,214,551 +0.37(+0.81%)
Aug 24, 2006 45.60 45.70 44.75 44.90 4,262,111 -0.33(-0.74%)
Aug 23, 2006 45.66 45.92 44.95 45.23 4,966,356 -0.27(-0.59%)
Aug 22, 2006 45.04 45.64 44.73 45.50 5,107,610 +0.62(+1.39%)
Aug 21, 2006 45.46 45.47 44.87 44.88 4,975,399 -0.71(-1.56%)
Aug 18, 2006 45.96 46.02 45.35 45.59 5,627,414 -0.37(-0.80%)
Aug 17, 2006 45.86 46.26 45.68 45.96 6,722,058 -0.31(-0.67%)
Aug 16, 2006 44.72 46.30 44.61 46.26 15,837,802 +2.01(+4.54%)
Aug 15, 2006 43.74 44.32 43.62 44.26 6,999,266 +1.09(+2.53%)
Aug 14, 2006 43.10 43.61 43.01 43.17 7,859,109 +0.51(+1.19%)
Aug 11, 2006 42.79 42.84 42.41 42.66 5,524,202 +0.02(+0.05%)
Aug 10, 2006 42.01 42.72 42.01 42.64 6,478,527 +0.36(+0.85%)
Aug 09, 2006 42.76 42.84 42.02 42.28 8,977,452 -0.17(-0.41%)
Aug 08, 2006 42.82 42.89 42.17 42.45 8,237,503 -0.21(-0.48%)
Aug 07, 2006 43.97 43.97 42.65 42.66 7,409,309 -0.79(-1.82%)
Aug 04, 2006 44.88 45.48 43.29 43.45 11,344,633 -0.55(-1.25%)
Aug 03, 2006 43.61 44.19 43.29 44.00 8,903,551 +0.33(+0.75%)
Aug 02, 2006 44.10 44.23 43.55 43.67 9,989,463 -0.46(-1.05%)
Aug 01, 2006 44.04 44.27 43.63 44.13 6,225,485 -0.06(-0.15%)
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%)
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.