Skip to main content

United Parcel Service (NY: UPS )

148.11 +0.78 (+0.53%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2005 46.81 46.97 46.01 46.11 3,795,563 -0.54(-1.15%)
Mar 31, 2005 47.13 47.16 46.55 46.64 3,362,033 -0.40(-0.85%)
Mar 30, 2005 46.09 47.13 46.05 47.04 3,671,742 +0.96(+2.09%)
Mar 29, 2005 46.45 46.62 45.91 46.08 4,044,920 -0.36(-0.77%)
Mar 28, 2005 46.46 46.91 46.24 46.44 4,070,807 +0.14(+0.30%)
Mar 24, 2005 46.36 46.80 46.30 46.30 3,001,019 -0.04(-0.08%)
Mar 23, 2005 46.81 46.92 46.21 46.34 5,189,250 -0.47(-1.01%)
Mar 22, 2005 47.21 47.60 46.79 46.81 3,851,079 -0.31(-0.65%)
Mar 21, 2005 47.18 47.31 46.60 47.12 4,475,486 -0.01(-0.03%)
Mar 18, 2005 47.66 47.66 46.50 47.13 11,443,297 -0.66(-1.38%)
Mar 17, 2005 47.72 48.46 47.48 47.79 4,115,407 +0.08(+0.16%)
Mar 16, 2005 48.34 48.34 47.50 47.72 5,529,523 -0.62(-1.29%)
Mar 15, 2005 49.25 49.57 48.34 48.34 8,331,556 -0.74(-1.52%)
Mar 14, 2005 48.90 49.09 48.50 49.08 4,536,149 +0.31(+0.63%)
Mar 11, 2005 49.32 49.50 48.61 48.77 3,809,130 -0.58(-1.17%)
Mar 10, 2005 49.70 49.73 49.18 49.35 3,576,303 -0.10(-0.19%)
Mar 09, 2005 50.21 50.22 49.38 49.45 3,685,153 -0.92(-1.83%)
Mar 08, 2005 50.26 50.53 50.06 50.37 2,879,381 +0.11(+0.22%)
Mar 07, 2005 50.05 50.49 49.80 50.26 2,695,677 +0.30(+0.60%)
Mar 04, 2005 49.79 50.18 49.56 49.96 3,017,861 +0.42(+0.85%)
Mar 03, 2005 49.57 49.79 49.09 49.54 3,386,517 +0.22(+0.44%)
Mar 02, 2005 49.57 49.57 49.06 49.32 3,650,845 -0.33(-0.66%)
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.