United Parcel Service (NY: UPS )

197.77 USD -0.28 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 80.05 80.55 79.77 80.55 2,632,100 +0.75(+0.94%)
May 30, 2006 80.78 80.79 79.70 79.80 1,807,600 -1.23(-1.52%)
May 26, 2006 80.88 81.07 80.50 81.03 1,389,000 +0.48(+0.60%)
May 25, 2006 80.60 81.17 80.37 80.55 1,986,300 +0.55(+0.69%)
May 24, 2006 80.20 80.77 79.60 80.00 3,691,100 -0.50(-0.62%)
May 23, 2006 80.55 81.40 80.41 80.50 3,188,300 +0.20(+0.25%)
May 22, 2006 80.30 80.94 79.52 80.30 3,239,600 +0.36(+0.45%)
May 19, 2006 79.60 80.23 79.31 79.94 2,810,000 +0.44(+0.55%)
May 18, 2006 80.00 80.30 79.48 79.50 3,292,100 -0.23(-0.29%)
May 17, 2006 80.26 80.52 79.38 79.73 3,031,400 -1.03(-1.28%)
May 16, 2006 81.32 81.40 80.76 80.76 1,806,900 -0.56(-0.69%)
May 15, 2006 80.50 81.67 80.30 81.32 2,408,800 +0.46(+0.57%)
May 12, 2006 81.83 81.84 80.75 80.86 2,332,700 -0.97(-1.19%)
May 11, 2006 82.47 82.55 81.37 81.83 2,348,200 -1.02(-1.23%)
May 10, 2006 82.75 83.00 82.47 82.85 2,226,200 -0.25(-0.30%)
May 09, 2006 83.12 83.44 82.51 83.10 2,107,300 -0.01(-0.01%)
May 08, 2006 83.98 83.99 83.04 83.11 2,061,600 -0.24(-0.29%)
May 05, 2006 83.00 83.91 82.74 83.35 3,585,500 +0.95(+1.15%)
May 04, 2006 82.00 82.86 81.99 82.40 2,551,600 +0.75(+0.92%)
May 03, 2006 81.63 82.15 81.33 81.65 2,148,400 +0.02(+0.02%)
May 02, 2006 81.42 81.95 80.69 81.63 2,325,000 +0.75(+0.93%)
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.