United Parcel Service (NY: UPS )

217.50 USD +2.72 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 70.12 71.44 69.68 71.31 5,053,600 +1.54(+2.21%)
Apr 28, 2005 69.82 70.65 69.52 69.77 3,501,400 -0.14(-0.20%)
Apr 27, 2005 68.46 70.05 68.20 69.91 3,510,100 +1.42(+2.07%)
Apr 26, 2005 68.99 69.10 68.23 68.49 6,064,000 -0.51(-0.74%)
Apr 25, 2005 68.50 69.50 68.09 69.00 3,958,600 +1.10(+1.62%)
Apr 22, 2005 70.55 70.55 66.65 67.90 7,900,600 -2.66(-3.77%)
Apr 21, 2005 70.50 70.75 69.65 70.56 8,932,900 +3.30(+4.91%)
Apr 20, 2005 68.25 68.31 67.10 67.26 4,669,000 -0.91(-1.33%)
Apr 19, 2005 68.00 68.64 67.96 68.17 4,351,300 -0.70(-1.02%)
Apr 18, 2005 68.80 69.94 67.60 68.87 3,454,900 +0.12(+0.17%)
Apr 15, 2005 69.85 70.81 68.67 68.75 4,709,700 -1.17(-1.67%)
Apr 14, 2005 71.03 71.28 69.31 69.92 4,016,400 -1.11(-1.56%)
Apr 13, 2005 72.32 72.54 70.39 71.03 2,726,800 -1.62(-2.23%)
Apr 12, 2005 71.65 73.00 70.71 72.65 2,865,500 +0.65(+0.90%)
Apr 11, 2005 71.91 72.08 71.26 72.00 2,179,100 +0.30(+0.42%)
Apr 08, 2005 72.98 72.98 71.52 71.70 3,540,200 -1.22(-1.67%)
Apr 07, 2005 73.08 73.24 72.68 72.92 2,352,000 -0.12(-0.16%)
Apr 06, 2005 73.47 73.97 72.94 73.04 2,008,500 +0.04(+0.05%)
Apr 05, 2005 72.47 73.00 72.15 73.00 1,739,600 +0.65(+0.90%)
Apr 04, 2005 71.86 72.50 71.56 72.35 2,065,600 +0.45(+0.63%)
Apr 01, 2005 73.00 73.25 71.75 71.90 2,433,900 -0.84(-1.15%)
Mar 31, 2005 73.50 73.55 72.60 72.74 2,155,900 -0.62(-0.85%)
Mar 30, 2005 71.88 73.50 71.82 73.36 2,354,500 +1.50(+2.09%)
Mar 29, 2005 72.43 72.70 71.59 71.86 2,593,800 -0.56(-0.77%)
Mar 28, 2005 72.45 73.15 72.11 72.42 2,610,400 +0.22(+0.30%)
Mar 24, 2005 72.30 72.98 72.20 72.20 1,924,400 -0.06(-0.08%)
Mar 23, 2005 73.00 73.17 72.07 72.26 3,327,600 -0.74(-1.01%)
Mar 22, 2005 73.62 74.23 72.96 73.00 2,469,500 -0.48(-0.65%)
Mar 21, 2005 73.57 73.78 72.67 73.48 2,869,900 -0.02(-0.03%)
Mar 18, 2005 74.32 74.33 72.52 73.50 7,338,000 -1.03(-1.38%)
Mar 17, 2005 74.41 75.57 74.04 74.53 2,639,000 +0.12(+0.16%)
Mar 16, 2005 75.38 75.38 74.07 74.41 3,545,800 -0.97(-1.29%)
Mar 15, 2005 76.80 77.30 75.38 75.38 5,342,600 -1.16(-1.52%)
Mar 14, 2005 76.25 76.55 75.64 76.54 2,908,800 +0.48(+0.63%)
Mar 11, 2005 76.92 77.20 75.80 76.06 2,442,600 -0.90(-1.17%)
Mar 10, 2005 77.50 77.55 76.69 76.96 2,293,300 -0.15(-0.19%)
Mar 09, 2005 78.30 78.31 77.00 77.11 2,363,100 -1.44(-1.83%)
Mar 08, 2005 78.38 78.80 78.06 78.55 1,846,400 +0.17(+0.22%)
Mar 07, 2005 78.05 78.73 77.66 78.38 1,728,600 +0.47(+0.60%)
Mar 04, 2005 77.64 78.25 77.28 77.91 1,935,200 +0.66(+0.85%)
Mar 03, 2005 77.30 77.65 76.55 77.25 2,171,600 +0.34(+0.44%)
Mar 02, 2005 77.30 77.31 76.50 76.91 2,341,100 -0.51(-0.66%)
Mar 01, 2005 77.61 77.96 77.25 77.42 2,085,300 -0.07(-0.09%)
Feb 28, 2005 77.04 77.98 76.61 77.49 2,517,800 +0.30(+0.39%)
Feb 25, 2005 77.00 77.45 76.78 77.19 2,079,500 -0.21(-0.27%)
Feb 24, 2005 76.55 77.46 76.30 77.40 2,314,900 +0.75(+0.98%)
Feb 23, 2005 76.35 77.18 76.35 76.65 2,079,500 +0.42(+0.55%)
Feb 22, 2005 77.02 77.14 75.97 76.23 3,315,300 -0.99(-1.28%)
Feb 18, 2005 77.70 77.80 77.22 77.22 1,969,200 -0.45(-0.58%)
Feb 17, 2005 78.55 78.64 77.37 77.67 4,064,500 -1.20(-1.52%)
Feb 16, 2005 77.27 78.99 77.10 78.87 6,334,200 +1.85(+2.40%)
Feb 15, 2005 75.15 77.04 74.78 77.02 5,191,000 +2.02(+2.69%)
Feb 14, 2005 75.32 75.51 74.98 75.00 1,863,300 -0.20(-0.27%)
Feb 11, 2005 74.78 75.55 74.50 75.20 3,065,900 +0.69(+0.93%)
Feb 10, 2005 74.35 75.00 74.20 74.51 2,585,100 +0.71(+0.96%)
Feb 09, 2005 74.08 74.65 73.80 73.80 2,810,600 -0.28(-0.38%)
Feb 08, 2005 73.25 74.09 72.86 74.08 5,791,900 -0.06(-0.08%)
Feb 07, 2005 74.05 74.67 73.66 74.14 2,192,200 +0.04(+0.05%)
Feb 04, 2005 74.88 75.00 74.00 74.10 3,550,700 -0.72(-0.96%)
Feb 03, 2005 75.24 75.50 74.60 74.82 2,292,400 -0.38(-0.51%)
Feb 02, 2005 75.36 75.48 75.01 75.20 2,233,700 -0.03(-0.04%)
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.