Skip to main content

United Parcel Service (NY: UPS )

148.34 +1.01 (+0.69%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 51.33 51.65 51.15 51.65 4,104,647 +0.48(+0.94%)
May 30, 2006 51.80 51.81 51.11 51.17 2,818,874 -0.79(-1.52%)
May 26, 2006 51.86 51.99 51.62 51.96 2,166,086 +0.31(+0.60%)
May 25, 2006 51.68 52.05 51.54 51.65 3,097,549 +0.35(+0.69%)
May 24, 2006 51.43 51.79 51.04 51.30 5,756,112 -0.32(-0.62%)
May 23, 2006 51.65 52.20 51.56 51.62 4,972,017 +0.13(+0.25%)
May 22, 2006 51.49 51.90 50.99 51.49 5,052,017 +0.23(+0.45%)
May 19, 2006 51.04 51.45 50.86 51.26 4,382,074 +0.28(+0.55%)
May 18, 2006 51.30 51.49 50.97 50.98 5,133,889 -0.15(-0.29%)
May 17, 2006 51.47 51.63 50.90 51.13 4,727,338 -0.66(-1.28%)
May 16, 2006 52.15 52.20 51.79 51.79 2,817,783 -0.36(-0.69%)
May 15, 2006 51.62 52.37 51.49 52.15 3,756,420 +0.30(+0.57%)
May 12, 2006 52.47 52.48 51.78 51.85 3,637,745 -0.62(-1.19%)
May 11, 2006 52.88 52.94 52.18 52.47 3,661,917 -0.65(-1.23%)
May 10, 2006 53.06 53.22 52.88 53.13 3,471,663 -0.16(-0.30%)
May 09, 2006 53.30 53.51 52.91 53.29 3,286,244 -0.01(-0.01%)
May 08, 2006 53.85 53.86 53.25 53.29 3,214,977 -0.15(-0.29%)
May 05, 2006 53.22 53.81 53.06 53.45 5,591,434 +0.61(+1.15%)
May 04, 2006 52.58 53.13 52.58 52.84 3,979,111 +0.48(+0.92%)
May 03, 2006 52.35 52.68 52.15 52.36 3,350,337 +0.01(+0.02%)
May 02, 2006 52.21 52.55 51.74 52.35 3,625,738 +0.48(+0.93%)
May 01, 2006 52.15 52.21 51.68 51.86 3,643,515 -0.12(-0.23%)
Apr 28, 2006 52.19 52.19 51.81 51.99 4,137,863 -0.24(-0.47%)
Apr 27, 2006 51.88 52.37 51.63 52.23 4,693,810 +0.30(+0.58%)
Apr 26, 2006 51.90 52.20 51.62 51.93 2,785,190 +0.05(+0.10%)
Apr 25, 2006 52.58 52.59 51.74 51.88 4,743,089 -0.70(-1.33%)
Apr 24, 2006 52.60 52.85 52.43 52.58 3,447,180 -0.03(-0.05%)
Apr 21, 2006 52.88 52.99 52.31 52.60 4,236,889 -0.01(-0.02%)
Apr 20, 2006 52.26 52.95 52.26 52.61 5,574,903 -0.30(-0.57%)
Apr 19, 2006 53.13 53.14 52.70 52.92 3,631,040 +0.08(+0.15%)
Apr 18, 2006 52.48 52.95 52.09 52.84 5,693,578 +0.87(+1.68%)
Apr 17, 2006 52.25 52.42 51.88 51.97 3,880,085 -0.36(-0.69%)
Apr 13, 2006 52.24 52.35 52.08 52.33 2,510,102 +0.09(+0.17%)
Apr 12, 2006 52.33 52.39 52.11 52.24 3,307,608 +0.12(+0.23%)
Apr 11, 2006 52.39 52.42 51.79 52.11 4,265,427 -0.19(-0.37%)
Apr 10, 2006 52.45 52.56 51.95 52.31 3,219,187 -0.11(-0.21%)
Apr 07, 2006 52.17 52.47 51.96 52.42 5,873,383 +0.25(+0.48%)
Apr 06, 2006 51.84 52.24 51.40 52.17 4,153,302 +0.28(+0.54%)
Apr 05, 2006 51.71 52.01 51.65 51.88 4,406,246 +0.17(+0.32%)
Apr 04, 2006 51.15 51.87 51.09 51.72 5,327,106 +0.69(+1.34%)
Apr 03, 2006 51.17 51.32 50.82 51.03 4,660,282 +0.13(+0.25%)
Mar 31, 2006 51.09 51.29 50.89 50.90 4,975,136 -0.09(-0.18%)
Mar 30, 2006 50.95 51.42 50.83 50.99 5,232,135 -0.05(-0.10%)
Mar 29, 2006 50.74 51.22 50.60 51.04 5,020,048 +0.47(+0.93%)
Mar 28, 2006 50.06 50.75 50.06 50.58 3,113,144 -0.01(-0.03%)
Mar 27, 2006 50.54 50.70 50.38 50.59 2,774,742 +0.04(+0.09%)
Mar 24, 2006 50.07 50.59 50.07 50.54 2,899,654 -0.03(-0.05%)
Mar 23, 2006 50.57 50.63 50.25 50.57 3,839,227 +0.01(+0.01%)
Mar 22, 2006 50.04 50.60 49.92 50.56 3,560,552 +0.52(+1.04%)
Mar 21, 2006 50.32 50.33 49.99 50.04 3,788,233 -0.12(-0.23%)
Mar 20, 2006 50.08 50.27 49.90 50.16 3,078,836 +0.05(+0.10%)
Mar 17, 2006 50.21 50.22 49.95 50.11 5,312,759 +0.09(+0.18%)
Mar 16, 2006 50.02 50.13 49.74 50.02 5,161,959 -0.15(-0.29%)
Mar 15, 2006 49.98 50.27 49.80 50.16 4,173,107 +0.08(+0.17%)
Mar 14, 2006 49.31 50.13 49.27 50.08 5,059,659 +0.78(+1.57%)
Mar 13, 2006 49.82 49.83 49.18 49.31 2,822,773 -0.30(-0.61%)
Mar 10, 2006 49.18 49.70 49.01 49.61 4,284,297 +0.42(+0.86%)
Mar 09, 2006 49.31 49.52 49.00 49.18 3,839,539 -0.19(-0.39%)
Mar 08, 2006 49.22 49.38 48.74 49.38 4,640,321 +0.06(+0.13%)
Mar 07, 2006 48.84 49.36 48.70 49.31 4,276,187 +0.48(+0.98%)
Mar 06, 2006 48.35 48.95 48.19 48.83 3,408,505 +0.41(+0.85%)
Mar 03, 2006 47.73 48.73 47.72 48.42 4,693,342 +0.36(+0.75%)
Mar 02, 2006 48.14 48.20 47.79 48.06 3,309,948 -0.24(-0.49%)
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.