Skip to main content

United Parcel Service (NY: UPS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 46.23 46.79 45.97 46.50 4,195,977 +0.18(+0.39%)
Feb 25, 2005 46.20 46.47 46.07 46.32 3,465,538 -0.13(-0.27%)
Feb 24, 2005 45.93 46.48 45.78 46.44 3,857,838 +0.45(+0.98%)
Feb 23, 2005 45.81 46.31 45.81 45.99 3,465,538 +0.25(+0.55%)
Feb 22, 2005 46.22 46.29 45.59 45.74 5,525,030 -0.59(-1.28%)
Feb 18, 2005 46.62 46.68 46.34 46.34 3,281,721 -0.27(-0.58%)
Feb 17, 2005 47.13 47.19 46.43 46.61 6,773,591 -0.72(-1.52%)
Feb 16, 2005 46.37 47.40 46.26 47.33 10,556,103 +1.11(+2.40%)
Feb 15, 2005 45.09 46.23 44.87 46.22 8,650,932 +1.21(+2.69%)
Feb 14, 2005 45.20 45.31 44.99 45.00 3,105,236 -0.12(-0.27%)
Feb 11, 2005 44.87 45.33 44.70 45.12 5,109,399 +0.41(+0.93%)
Feb 10, 2005 44.61 45.00 44.52 44.71 4,308,134 +0.43(+0.96%)
Feb 09, 2005 44.45 44.79 44.28 44.28 4,683,935 -0.17(-0.38%)
Feb 08, 2005 43.95 44.46 43.72 44.45 9,652,346 -0.04(-0.08%)
Feb 07, 2005 44.43 44.81 44.20 44.49 3,653,356 +0.02(+0.05%)
Feb 04, 2005 44.93 45.00 44.40 44.46 5,917,330 -0.43(-0.96%)
Feb 03, 2005 45.15 45.30 44.76 44.90 3,820,342 -0.23(-0.51%)
Feb 02, 2005 45.22 45.29 45.01 45.12 3,722,517 -0.02(-0.04%)
Feb 01, 2005 44.91 45.21 44.72 45.14 5,549,695 +0.33(+0.74%)
Jan 31, 2005 44.52 44.96 44.49 44.81 6,850,751 +0.35(+0.78%)
Jan 28, 2005 44.37 44.46 44.02 44.46 11,920,654 +0.05(+0.12%)
Jan 27, 2005 45.24 45.24 43.20 44.41 25,684,318 -0.89(-1.97%)
Jan 26, 2005 45.66 45.73 45.00 45.30 7,089,231 -0.35(-0.78%)
Jan 25, 2005 45.47 45.84 45.26 45.66 7,656,682 +0.41(+0.92%)
Jan 24, 2005 45.36 45.62 44.90 45.24 8,638,099 +0.25(+0.55%)
Jan 21, 2005 45.15 45.66 44.85 45.00 8,857,081 -0.14(-0.31%)
Jan 20, 2005 45.35 45.60 45.07 45.14 7,402,037 -0.21(-0.46%)
Jan 19, 2005 45.23 45.72 45.09 45.35 8,130,476 +0.16(+0.36%)
Jan 18, 2005 45.57 45.61 44.94 45.18 11,538,020 -0.39(-0.86%)
Jan 14, 2005 45.69 45.99 45.51 45.57 9,064,230 -0.09(-0.20%)
Jan 13, 2005 46.16 46.49 45.48 45.66 15,050,388 -0.65(-1.40%)
Jan 12, 2005 47.63 47.63 45.90 46.31 37,730,792 -3.67(-7.35%)
Jan 11, 2005 50.16 50.22 49.92 49.98 3,328,217 -0.19(-0.38%)
Jan 10, 2005 50.07 50.52 49.98 50.18 3,616,692 +0.07(+0.14%)
Jan 07, 2005 50.43 50.93 50.01 50.10 3,994,494 -0.10(-0.19%)
Jan 06, 2005 50.32 50.69 50.16 50.20 2,955,748 -0.05(-0.11%)
Jan 05, 2005 50.49 50.63 50.20 50.25 3,593,028 -0.10(-0.20%)
Jan 04, 2005 51.17 51.31 50.08 50.36 5,214,890 -0.65(-1.27%)
Jan 03, 2005 51.21 51.51 50.85 51.00 3,636,191 -0.28(-0.54%)
Dec 31, 2004 51.41 51.48 51.17 51.28 1,994,497 -0.04(-0.07%)
Dec 30, 2004 51.51 51.63 51.32 51.32 1,450,210 -0.12(-0.23%)
Dec 29, 2004 51.59 51.62 51.42 51.44 1,698,355 -0.09(-0.17%)
Dec 28, 2004 51.23 51.59 51.21 51.53 2,521,119 +0.35(+0.69%)
Dec 27, 2004 52.02 52.13 51.17 51.17 3,347,382 -0.84(-1.62%)
Dec 23, 2004 52.14 52.26 51.90 52.01 2,906,086 -0.01(-0.02%)
Dec 22, 2004 51.95 52.17 51.82 52.02 3,132,733 +0.13(+0.25%)
Dec 21, 2004 51.60 51.99 51.47 51.89 3,197,228 +0.54(+1.05%)
Dec 20, 2004 51.74 52.04 51.24 51.35 4,387,294 -0.19(-0.37%)
Dec 17, 2004 51.09 51.84 51.09 51.54 6,614,938 +0.00(+0.00%)
Dec 16, 2004 51.48 51.77 51.31 51.54 5,015,574 -0.21(-0.41%)
Dec 15, 2004 51.85 52.05 51.45 51.75 4,650,771 -0.31(-0.59%)
Dec 14, 2004 52.38 52.39 51.81 52.06 3,578,696 -0.35(-0.68%)
Dec 13, 2004 52.35 52.46 52.08 52.41 3,336,716 +0.44(+0.85%)
Dec 10, 2004 53.47 53.47 51.96 51.97 4,113,150 -0.55(-1.05%)
Dec 09, 2004 52.22 52.62 52.01 52.52 4,626,107 +0.30(+0.57%)
Dec 08, 2004 51.84 52.26 51.77 52.22 4,915,249 +0.68(+1.33%)
Dec 07, 2004 51.60 52.04 51.45 51.54 3,896,169 +0.00(+0.00%)
Dec 06, 2004 51.38 51.66 51.30 51.54 4,067,154 +0.16(+0.30%)
Dec 03, 2004 51.36 51.62 51.08 51.38 4,259,304 +0.02(+0.05%)
Dec 02, 2004 51.00 51.57 50.96 51.36 4,755,096 +0.14(+0.28%)
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.