United Parcel Service (NY: UPS )

195.19 USD -14.67 (-6.99%)
Official Closing Price Updated: 4:10 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 74.54 74.54 73.50 73.65 2,600,800 -1.04(-1.39%)
May 27, 2005 75.05 75.07 74.44 74.69 1,250,900 -0.26(-0.35%)
May 26, 2005 74.90 75.60 74.76 74.95 1,957,100 +0.05(+0.07%)
May 25, 2005 75.22 75.22 74.40 74.90 1,565,600 -0.51(-0.68%)
May 24, 2005 74.94 75.43 74.57 75.41 1,699,200 +0.10(+0.13%)
May 23, 2005 75.10 75.88 74.99 75.31 1,948,300 +0.32(+0.43%)
May 20, 2005 75.16 75.38 74.72 74.99 1,940,800 -0.17(-0.23%)
May 19, 2005 75.35 75.37 74.50 75.16 2,125,600 +0.26(+0.35%)
May 18, 2005 74.00 75.38 74.00 74.90 2,700,600 +0.98(+1.33%)
May 17, 2005 73.19 73.95 72.58 73.92 3,136,800 +0.74(+1.01%)
May 16, 2005 72.15 73.37 72.03 73.18 2,544,700 +1.03(+1.43%)
May 13, 2005 72.74 73.37 71.80 72.15 2,513,900 -0.39(-0.54%)
May 12, 2005 73.53 73.65 72.17 72.54 3,693,400 -1.31(-1.77%)
May 11, 2005 73.43 73.98 73.02 73.85 5,247,100 +2.22(+3.10%)
May 10, 2005 71.86 71.94 71.26 71.63 2,419,600 -0.44(-0.61%)
May 09, 2005 71.25 72.19 71.12 72.07 2,429,600 +0.55(+0.77%)
May 06, 2005 71.80 72.20 71.22 71.52 2,303,900 -0.13(-0.18%)
May 05, 2005 71.50 71.95 71.38 71.65 2,251,900 +0.04(+0.06%)
May 04, 2005 71.66 71.90 71.04 71.61 2,420,000 -0.04(-0.06%)
May 03, 2005 71.90 72.12 71.17 71.65 3,087,300 -0.33(-0.46%)
May 02, 2005 71.30 72.10 71.25 71.98 3,371,500 +0.67(+0.94%)
Apr 29, 2005 70.12 71.44 69.68 71.31 5,053,600 +1.54(+2.21%)
Apr 28, 2005 69.82 70.65 69.52 69.77 3,501,400 -0.14(-0.20%)
Apr 27, 2005 68.46 70.05 68.20 69.91 3,510,100 +1.42(+2.07%)
Apr 26, 2005 68.99 69.10 68.23 68.49 6,064,000 -0.51(-0.74%)
Apr 25, 2005 68.50 69.50 68.09 69.00 3,958,600 +1.10(+1.62%)
Apr 22, 2005 70.55 70.55 66.65 67.90 7,900,600 -2.66(-3.77%)
Apr 21, 2005 70.50 70.75 69.65 70.56 8,932,900 +3.30(+4.91%)
Apr 20, 2005 68.25 68.31 67.10 67.26 4,669,000 -0.91(-1.33%)
Apr 19, 2005 68.00 68.64 67.96 68.17 4,351,300 -0.70(-1.02%)
Apr 18, 2005 68.80 69.94 67.60 68.87 3,454,900 +0.12(+0.17%)
Apr 15, 2005 69.85 70.81 68.67 68.75 4,709,700 -1.17(-1.67%)
Apr 14, 2005 71.03 71.28 69.31 69.92 4,016,400 -1.11(-1.56%)
Apr 13, 2005 72.32 72.54 70.39 71.03 2,726,800 -1.62(-2.23%)
Apr 12, 2005 71.65 73.00 70.71 72.65 2,865,500 +0.65(+0.90%)
Apr 11, 2005 71.91 72.08 71.26 72.00 2,179,100 +0.30(+0.42%)
Apr 08, 2005 72.98 72.98 71.52 71.70 3,540,200 -1.22(-1.67%)
Apr 07, 2005 73.08 73.24 72.68 72.92 2,352,000 -0.12(-0.16%)
Apr 06, 2005 73.47 73.97 72.94 73.04 2,008,500 +0.04(+0.05%)
Apr 05, 2005 72.47 73.00 72.15 73.00 1,739,600 +0.65(+0.90%)
Apr 04, 2005 71.86 72.50 71.56 72.35 2,065,600 +0.45(+0.63%)
Apr 01, 2005 73.00 73.25 71.75 71.90 2,433,900 -0.84(-1.15%)
Mar 31, 2005 73.50 73.55 72.60 72.74 2,155,900 -0.62(-0.85%)
Mar 30, 2005 71.88 73.50 71.82 73.36 2,354,500 +1.50(+2.09%)
Mar 29, 2005 72.43 72.70 71.59 71.86 2,593,800 -0.56(-0.77%)
Mar 28, 2005 72.45 73.15 72.11 72.42 2,610,400 +0.22(+0.30%)
Mar 24, 2005 72.30 72.98 72.20 72.20 1,924,400 -0.06(-0.08%)
Mar 23, 2005 73.00 73.17 72.07 72.26 3,327,600 -0.74(-1.01%)
Mar 22, 2005 73.62 74.23 72.96 73.00 2,469,500 -0.48(-0.65%)
Mar 21, 2005 73.57 73.78 72.67 73.48 2,869,900 -0.02(-0.03%)
Mar 18, 2005 74.32 74.33 72.52 73.50 7,338,000 -1.03(-1.38%)
Mar 17, 2005 74.41 75.57 74.04 74.53 2,639,000 +0.12(+0.16%)
Mar 16, 2005 75.38 75.38 74.07 74.41 3,545,800 -0.97(-1.29%)
Mar 15, 2005 76.80 77.30 75.38 75.38 5,342,600 -1.16(-1.52%)
Mar 14, 2005 76.25 76.55 75.64 76.54 2,908,800 +0.48(+0.63%)
Mar 11, 2005 76.92 77.20 75.80 76.06 2,442,600 -0.90(-1.17%)
Mar 10, 2005 77.50 77.55 76.69 76.96 2,293,300 -0.15(-0.19%)
Mar 09, 2005 78.30 78.31 77.00 77.11 2,363,100 -1.44(-1.83%)
Mar 08, 2005 78.38 78.80 78.06 78.55 1,846,400 +0.17(+0.22%)
Mar 07, 2005 78.05 78.73 77.66 78.38 1,728,600 +0.47(+0.60%)
Mar 04, 2005 77.64 78.25 77.28 77.91 1,935,200 +0.66(+0.85%)
Mar 03, 2005 77.30 77.65 76.55 77.25 2,171,600 +0.34(+0.44%)
Mar 02, 2005 77.30 77.31 76.50 76.91 2,341,100 -0.51(-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.