Skip to main content

United Parcel Service (NY: UPS )

148.79 +1.46 (+0.99%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 44.82 44.95 44.25 44.35 4,773,654 -0.14(-0.32%)
Jun 29, 2005 45.20 45.23 44.47 44.49 4,966,403 -0.28(-0.63%)
Jun 28, 2005 44.09 44.79 43.93 44.77 4,612,406 +0.91(+2.08%)
Jun 27, 2005 43.99 44.11 43.85 43.86 3,331,468 -0.13(-0.29%)
Jun 24, 2005 44.28 44.44 43.98 43.99 5,161,023 -0.20(-0.45%)
Jun 23, 2005 44.73 44.73 43.41 44.19 13,755,972 -0.85(-1.88%)
Jun 22, 2005 45.56 45.66 44.92 45.03 4,527,104 -0.21(-0.47%)
Jun 21, 2005 45.34 45.50 45.10 45.25 2,882,500 -0.09(-0.20%)
Jun 20, 2005 45.42 45.45 45.21 45.34 3,757,512 -0.18(-0.39%)
Jun 17, 2005 45.21 45.65 45.20 45.52 5,418,178 +0.31(+0.70%)
Jun 16, 2005 45.09 45.27 44.82 45.20 3,836,420 +0.41(+0.92%)
Jun 15, 2005 45.02 45.17 44.65 44.79 4,044,296 -0.12(-0.27%)
Jun 14, 2005 45.00 45.20 44.76 44.91 4,359,150 -0.08(-0.19%)
Jun 13, 2005 45.40 45.41 44.91 45.00 4,479,229 -0.51(-1.11%)
Jun 10, 2005 45.02 45.68 45.02 45.50 3,983,945 -0.15(-0.34%)
Jun 09, 2005 45.53 45.85 45.21 45.66 9,886,491 -0.74(-1.60%)
Jun 08, 2005 46.91 46.91 46.23 46.40 3,344,100 -0.42(-0.90%)
Jun 07, 2005 46.86 47.37 46.82 46.82 3,483,359 +0.10(+0.22%)
Jun 06, 2005 46.80 46.84 46.36 46.72 2,744,644 +0.03(+0.06%)
Jun 03, 2005 46.97 47.13 46.51 46.70 3,579,422 -0.53(-1.11%)
Jun 02, 2005 47.29 47.33 46.91 47.22 3,325,386 -0.01(-0.01%)
Jun 01, 2005 47.23 47.71 47.01 47.23 3,871,820 +0.00(+0.00%)
May 31, 2005 47.80 47.80 47.13 47.23 4,055,836 -0.67(-1.39%)
May 27, 2005 48.13 48.14 47.73 47.89 1,950,725 -0.17(-0.35%)
May 26, 2005 48.03 48.48 47.94 48.06 3,052,013 +0.03(+0.07%)
May 25, 2005 48.23 48.23 47.71 48.03 2,441,486 -0.33(-0.68%)
May 24, 2005 48.06 48.37 47.82 48.36 2,649,829 +0.06(+0.13%)
May 23, 2005 48.16 48.66 48.09 48.29 3,038,290 +0.21(+0.43%)
May 20, 2005 48.20 48.34 47.92 48.09 3,026,594 -0.11(-0.23%)
May 19, 2005 48.32 48.33 47.77 48.20 3,314,782 +0.17(+0.35%)
May 18, 2005 47.45 48.34 47.45 48.03 4,211,470 +0.63(+1.33%)
May 17, 2005 46.93 47.42 46.54 47.40 4,891,705 +0.47(+1.01%)
May 16, 2005 46.27 47.05 46.19 46.93 3,968,350 +0.66(+1.43%)
May 13, 2005 46.64 47.05 46.04 46.27 3,920,319 -0.25(-0.54%)
May 12, 2005 47.15 47.23 46.28 46.52 5,759,699 -0.84(-1.77%)
May 11, 2005 47.09 47.44 46.82 47.36 8,182,628 +1.42(+3.10%)
May 10, 2005 46.08 46.13 45.70 45.93 3,773,262 -0.28(-0.61%)
May 09, 2005 45.69 46.29 45.61 46.21 3,788,857 +0.35(+0.77%)
May 06, 2005 46.04 46.30 45.67 45.86 3,592,833 -0.08(-0.18%)
May 05, 2005 45.85 46.14 45.77 45.95 3,511,741 +0.03(+0.06%)
May 04, 2005 45.95 46.11 45.55 45.92 3,773,886 -0.03(-0.06%)
May 03, 2005 46.11 46.25 45.64 45.95 4,814,512 -0.21(-0.46%)
May 02, 2005 45.72 46.23 45.69 46.16 5,257,710 +0.43(+0.94%)
Apr 29, 2005 44.96 45.81 44.68 45.73 7,880,873 +0.99(+2.21%)
Apr 28, 2005 44.77 45.30 44.58 44.74 5,460,283 -0.09(-0.20%)
Apr 27, 2005 43.90 44.92 43.73 44.83 5,473,850 +0.91(+2.07%)
Apr 26, 2005 44.24 44.31 43.75 43.92 9,456,548 -0.33(-0.74%)
Apr 25, 2005 43.93 44.57 43.66 44.25 6,173,267 +0.71(+1.62%)
Apr 22, 2005 45.24 45.24 42.74 43.54 12,320,648 -1.71(-3.77%)
Apr 21, 2005 45.21 45.37 44.66 45.25 13,930,475 +2.12(+4.91%)
Apr 20, 2005 43.77 43.80 43.03 43.13 7,281,105 -0.58(-1.33%)
Apr 19, 2005 43.60 44.02 43.58 43.71 6,785,666 -0.45(-1.02%)
Apr 18, 2005 44.12 44.85 43.35 44.16 5,387,768 +0.08(+0.17%)
Apr 15, 2005 44.79 45.41 44.03 44.09 7,344,575 -0.75(-1.67%)
Apr 14, 2005 45.55 45.71 44.45 44.84 6,263,404 -0.71(-1.56%)
Apr 13, 2005 46.38 46.52 45.14 45.55 4,252,328 -1.04(-2.23%)
Apr 12, 2005 45.95 46.81 45.34 46.59 4,468,624 +0.42(+0.90%)
Apr 11, 2005 46.11 46.22 45.70 46.17 3,398,213 +0.19(+0.42%)
Apr 08, 2005 46.80 46.80 45.86 45.98 5,520,790 -0.78(-1.67%)
Apr 07, 2005 46.86 46.97 46.61 46.76 3,667,843 -0.08(-0.16%)
Apr 06, 2005 47.11 47.43 46.77 46.84 3,132,169 +0.03(+0.05%)
Apr 05, 2005 46.47 46.81 46.27 46.81 2,712,831 +0.42(+0.90%)
Apr 04, 2005 46.08 46.49 45.89 46.39 3,221,214 +0.29(+0.63%)
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.