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 (%)
Mar 31, 2005 44.10 44.13 43.56 43.65 3,592,861 -0.37(-0.85%)
Mar 30, 2005 43.13 44.10 43.10 44.02 3,923,833 +0.90(+2.09%)
Mar 29, 2005 43.46 43.62 42.96 43.12 4,322,632 -0.34(-0.77%)
Mar 28, 2005 43.47 43.89 43.27 43.46 4,350,297 +0.13(+0.30%)
Mar 24, 2005 43.38 43.79 43.32 43.32 3,207,060 -0.04(-0.08%)
Mar 23, 2005 43.80 43.91 43.25 43.36 5,545,529 -0.44(-1.01%)
Mar 22, 2005 44.18 44.54 43.78 43.80 4,115,483 -0.29(-0.65%)
Mar 21, 2005 44.15 44.27 43.61 44.09 4,782,760 -0.01(-0.03%)
Mar 18, 2005 44.60 44.60 43.52 44.10 12,228,961 -0.62(-1.38%)
Mar 17, 2005 44.65 45.35 44.43 44.72 4,397,959 +0.07(+0.16%)
Mar 16, 2005 45.23 45.23 44.45 44.65 5,909,164 -0.58(-1.29%)
Mar 15, 2005 46.08 46.38 45.23 45.23 8,903,577 -0.70(-1.52%)
Mar 14, 2005 45.75 45.93 45.39 45.93 4,847,588 +0.29(+0.63%)
Mar 11, 2005 46.16 46.32 45.48 45.64 4,070,654 -0.54(-1.17%)
Mar 10, 2005 46.50 46.53 46.02 46.18 3,821,842 -0.09(-0.19%)
Mar 09, 2005 46.98 46.99 46.20 46.27 3,938,165 -0.86(-1.83%)
Mar 08, 2005 47.03 47.28 46.84 47.13 3,077,071 +0.10(+0.22%)
Mar 07, 2005 46.83 47.24 46.60 47.03 2,880,755 +0.28(+0.60%)
Mar 04, 2005 46.59 46.95 46.37 46.75 3,225,059 +0.40(+0.85%)
Mar 03, 2005 46.38 46.59 45.93 46.35 3,619,025 +0.20(+0.44%)
Mar 02, 2005 46.38 46.39 45.90 46.15 3,901,501 -0.31(-0.66%)
Mar 01, 2005 46.57 46.78 46.35 46.46 3,475,204 -0.04(-0.09%)
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%)
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.