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 (%)
Nov 30, 2006 50.09 50.45 49.63 49.97 6,495,451 -0.42(-0.84%)
Nov 29, 2006 50.17 50.47 49.99 50.39 4,442,893 +0.29(+0.58%)
Nov 28, 2006 50.11 50.22 49.66 50.10 4,524,453 -0.09(-0.18%)
Nov 27, 2006 50.50 50.98 50.15 50.19 5,831,746 -0.37(-0.72%)
Nov 24, 2006 50.74 50.84 50.50 50.56 1,598,287 -0.12(-0.23%)
Nov 22, 2006 50.79 50.88 50.51 50.67 3,287,647 -0.32(-0.63%)
Nov 21, 2006 50.84 51.09 50.52 50.99 6,083,130 +0.15(+0.30%)
Nov 20, 2006 50.74 51.12 50.46 50.84 4,288,351 +0.10(+0.19%)
Nov 17, 2006 50.66 50.97 50.45 50.74 8,179,041 +0.35(+0.70%)
Nov 16, 2006 49.97 50.59 49.95 50.39 5,126,247 +0.43(+0.86%)
Nov 15, 2006 49.70 50.06 49.57 49.96 5,448,431 +0.19(+0.39%)
Nov 14, 2006 48.98 49.87 48.77 49.77 8,340,601 +0.87(+1.77%)
Nov 13, 2006 48.45 48.98 48.38 48.90 5,828,627 +0.45(+0.93%)
Nov 10, 2006 47.93 48.57 47.84 48.45 3,416,770 +0.75(+1.57%)
Nov 09, 2006 47.95 48.02 47.55 47.70 4,817,319 -0.35(-0.72%)
Nov 08, 2006 48.22 48.22 47.72 48.05 3,106,438 -0.24(-0.50%)
Nov 07, 2006 47.84 48.39 47.66 48.29 5,648,666 +0.46(+0.95%)
Nov 06, 2006 47.29 48.04 47.28 47.84 5,336,774 +0.90(+1.91%)
Nov 03, 2006 47.69 47.77 46.94 46.94 3,373,417 -0.51(-1.08%)
Nov 02, 2006 47.54 47.77 47.32 47.45 3,009,128 -0.13(-0.27%)
Nov 01, 2006 48.66 48.79 47.42 47.58 5,163,518 -0.74(-1.53%)
Oct 31, 2006 48.73 49.02 48.10 48.32 4,705,038 -0.35(-0.72%)
Oct 30, 2006 48.02 48.73 48.02 48.67 4,360,398 +0.66(+1.38%)
Oct 27, 2006 48.34 48.34 47.93 48.01 3,710,416 -0.37(-0.77%)
Oct 26, 2006 48.48 48.63 48.27 48.38 2,459,264 -0.15(-0.30%)
Oct 25, 2006 48.70 49.00 48.18 48.53 4,014,822 -0.24(-0.50%)
Oct 24, 2006 48.61 48.94 48.57 48.77 4,047,571 +0.01(+0.01%)
Oct 23, 2006 48.73 49.34 48.48 48.77 4,989,639 -0.03(-0.07%)
Oct 20, 2006 48.20 48.90 47.71 48.80 7,820,054 +0.55(+1.13%)
Oct 19, 2006 47.44 48.79 47.23 48.25 16,588,882 +1.82(+3.92%)
Oct 18, 2006 47.45 47.60 46.23 46.43 7,016,466 -0.83(-1.75%)
Oct 17, 2006 47.22 47.76 46.88 47.26 4,796,110 -0.27(-0.57%)
Oct 16, 2006 46.86 47.84 46.82 47.53 4,453,654 +0.46(+0.98%)
Oct 13, 2006 47.29 47.42 47.01 47.07 3,399,928 -0.24(-0.50%)
Oct 12, 2006 47.54 47.58 47.20 47.30 3,306,361 +0.04(+0.08%)
Oct 11, 2006 47.07 47.53 47.02 47.27 4,093,887 -0.11(-0.23%)
Oct 10, 2006 47.45 47.60 47.27 47.38 3,330,532 -0.08(-0.16%)
Oct 09, 2006 47.37 47.60 47.14 47.45 3,138,251 -0.17(-0.36%)
Oct 06, 2006 48.06 48.07 47.43 47.63 4,162,971 -0.74(-1.54%)
Oct 05, 2006 47.64 48.56 47.58 48.37 6,884,847 +0.60(+1.26%)
Oct 04, 2006 47.13 47.89 46.55 47.77 5,481,492 +0.56(+1.20%)
Oct 03, 2006 46.48 47.54 46.21 47.20 5,209,522 +0.78(+1.67%)
Oct 02, 2006 46.45 46.65 46.12 46.43 3,983,477 +0.30(+0.64%)
Sep 29, 2006 46.59 46.60 45.77 46.13 4,934,902 -0.38(-0.81%)
Sep 28, 2006 46.43 46.69 46.23 46.51 3,520,162 +0.08(+0.18%)
Sep 27, 2006 46.41 46.79 46.18 46.43 4,035,251 -0.20(-0.43%)
Sep 26, 2006 46.21 46.71 46.05 46.63 4,361,646 +0.58(+1.25%)
Sep 25, 2006 46.16 46.20 45.34 46.05 5,261,920 +0.59(+1.30%)
Sep 22, 2006 45.54 45.84 45.32 45.46 3,649,909 -0.08(-0.17%)
Sep 21, 2006 46.68 46.75 45.45 45.54 5,774,982 -1.03(-2.20%)
Sep 20, 2006 46.68 46.94 46.44 46.56 4,158,916 +0.26(+0.57%)
Sep 19, 2006 46.77 46.77 46.11 46.30 4,285,856 -0.27(-0.58%)
Sep 18, 2006 46.66 46.80 46.41 46.57 3,865,894 +0.07(+0.15%)
Sep 15, 2006 46.01 46.59 46.01 46.50 6,938,337 +0.49(+1.06%)
Sep 14, 2006 46.68 46.77 46.00 46.01 4,174,355 -0.80(-1.70%)
Sep 13, 2006 46.48 47.18 46.11 46.80 5,251,784 +0.28(+0.59%)
Sep 12, 2006 45.69 46.53 45.40 46.53 6,904,964 +1.03(+2.27%)
Sep 11, 2006 44.38 45.54 44.25 45.50 4,723,752 +0.89(+2.00%)
Sep 08, 2006 44.75 45.01 44.49 44.61 3,435,016 -0.10(-0.23%)
Sep 07, 2006 44.95 45.27 44.68 44.71 3,718,993 -0.37(-0.82%)
Sep 06, 2006 45.55 45.55 44.91 45.08 5,765,469 -0.49(-1.07%)
Sep 05, 2006 45.83 45.94 45.21 45.57 3,631,664 -0.01(-0.03%)
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.