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 (%)
Dec 30, 2005 48.36 48.51 47.97 48.19 2,920,551 -0.46(-0.94%)
Dec 29, 2005 48.96 49.37 48.64 48.65 2,316,261 -0.35(-0.71%)
Dec 28, 2005 49.18 49.18 48.72 48.99 2,332,636 -0.13(-0.26%)
Dec 27, 2005 49.60 49.71 49.07 49.12 2,551,116 -0.35(-0.70%)
Dec 23, 2005 49.36 49.62 49.22 49.47 2,457,236 +0.19(+0.39%)
Dec 22, 2005 49.38 49.56 49.20 49.27 4,319,384 +0.14(+0.29%)
Dec 21, 2005 48.86 49.93 48.72 49.13 8,450,387 +0.89(+1.85%)
Dec 20, 2005 48.35 48.61 48.00 48.24 3,459,188 +0.10(+0.21%)
Dec 19, 2005 48.86 48.98 48.08 48.14 2,738,095 -0.61(-1.25%)
Dec 16, 2005 48.91 49.26 48.66 48.75 4,675,252 -0.16(-0.33%)
Dec 15, 2005 48.82 49.13 48.43 48.91 3,355,328 +0.09(+0.18%)
Dec 14, 2005 48.41 48.91 48.41 48.82 3,094,119 +0.47(+0.97%)
Dec 13, 2005 48.99 48.99 47.91 48.35 4,232,055 -0.12(-0.25%)
Dec 12, 2005 48.79 48.82 48.11 48.47 3,084,450 -0.13(-0.26%)
Dec 09, 2005 48.33 48.68 48.29 48.60 3,418,018 +0.49(+1.03%)
Dec 08, 2005 49.28 49.34 47.77 48.11 6,863,795 -1.40(-2.82%)
Dec 07, 2005 49.54 49.83 49.18 49.50 3,442,345 +0.03(+0.05%)
Dec 06, 2005 49.06 50.04 49.05 49.48 4,950,029 +0.72(+1.47%)
Dec 05, 2005 49.35 49.44 48.41 48.76 5,364,688 -0.90(-1.82%)
Dec 02, 2005 49.83 49.89 49.45 49.66 4,363,829 -0.40(-0.79%)
Dec 01, 2005 50.18 50.43 49.98 50.06 3,031,117 +0.11(+0.22%)
Nov 30, 2005 50.58 50.74 49.95 49.95 3,493,028 -0.38(-0.75%)
Nov 29, 2005 50.52 50.93 50.22 50.33 3,825,504 -0.18(-0.36%)
Nov 28, 2005 51.17 51.18 50.29 50.51 3,106,438 -0.49(-0.97%)
Nov 25, 2005 51.08 51.20 50.98 51.00 1,956,806 +0.21(+0.40%)
Nov 23, 2005 51.11 51.14 50.74 50.80 3,418,954 -0.36(-0.70%)
Nov 22, 2005 50.59 51.28 50.47 51.16 8,253,427 +1.02(+2.03%)
Nov 21, 2005 50.16 50.31 49.87 50.14 4,726,715 +0.03(+0.05%)
Nov 18, 2005 49.26 50.15 49.38 50.11 7,239,936 +0.85(+1.73%)
Nov 17, 2005 48.61 49.26 48.50 49.26 5,684,689 +0.88(+1.83%)
Nov 16, 2005 48.61 48.73 48.06 48.38 3,910,962 -0.08(-0.16%)
Nov 15, 2005 49.49 49.54 48.42 48.45 5,733,188 -1.04(-2.10%)
Nov 14, 2005 49.21 49.63 49.09 49.49 4,556,422 +0.59(+1.21%)
Nov 11, 2005 48.56 48.97 48.43 48.90 4,217,552 +0.37(+0.75%)
Nov 10, 2005 48.06 48.54 47.78 48.54 3,899,110 +0.63(+1.33%)
Nov 09, 2005 47.90 48.09 47.64 47.90 3,798,993 +0.01(+0.01%)
Nov 08, 2005 47.64 48.06 47.64 47.89 2,099,029 -0.08(-0.16%)
Nov 07, 2005 47.52 48.02 47.50 47.97 3,408,817 +0.46(+0.96%)
Nov 04, 2005 47.61 47.62 47.13 47.52 2,683,825 -0.10(-0.22%)
Nov 03, 2005 47.45 48.03 47.42 47.62 5,570,225 +0.24(+0.51%)
Nov 02, 2005 46.68 47.50 46.48 47.38 4,253,419 +0.69(+1.48%)
Nov 01, 2005 46.80 47.07 46.56 46.68 3,328,817 -0.09(-0.19%)
Oct 31, 2005 47.13 47.16 46.72 46.77 3,764,373 +0.08(+0.16%)
Oct 28, 2005 46.54 46.73 46.29 46.70 3,210,298 +0.55(+1.18%)
Oct 27, 2005 46.71 46.74 46.14 46.15 3,187,218 -0.53(-1.14%)
Oct 26, 2005 47.15 47.45 46.68 46.68 3,070,727 -0.46(-0.98%)
Oct 25, 2005 47.26 47.45 46.75 47.14 3,764,061 -0.24(-0.50%)
Oct 24, 2005 46.34 47.40 46.12 47.38 5,136,228 +1.42(+3.08%)
Oct 21, 2005 46.81 47.10 45.94 45.96 7,882,900 -0.49(-1.05%)
Oct 20, 2005 46.17 46.62 45.54 46.45 7,095,062 +1.03(+2.27%)
Oct 19, 2005 44.47 45.69 44.26 45.42 4,571,860 +0.87(+1.94%)
Oct 18, 2005 45.26 45.43 44.50 44.55 3,478,681 -0.59(-1.31%)
Oct 17, 2005 45.14 45.50 44.64 45.14 3,464,802 +0.25(+0.56%)
Oct 14, 2005 44.22 45.05 44.05 44.89 4,715,175 +1.21(+2.76%)
Oct 13, 2005 43.77 44.03 43.48 43.69 3,748,311 -0.38(-0.86%)
Oct 12, 2005 44.28 44.89 43.75 44.07 3,867,298 -0.47(-1.07%)
Oct 11, 2005 44.14 44.88 44.12 44.54 4,268,858 +0.40(+0.92%)
Oct 10, 2005 44.03 44.37 43.89 44.14 2,842,578 +0.25(+0.57%)
Oct 07, 2005 43.96 44.39 43.53 43.89 3,003,514 +0.09(+0.21%)
Oct 06, 2005 43.06 44.60 43.06 43.80 6,237,049 +0.90(+2.09%)
Oct 05, 2005 43.62 43.84 42.90 42.90 5,204,064 -0.93(-2.12%)
Oct 04, 2005 44.60 44.66 43.83 43.83 3,234,626 -0.62(-1.40%)
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.