Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 45.60 45.87 45.01 45.21 5,028,072 -0.33(-0.72%)
Oct 30, 2006 44.93 45.60 44.93 45.54 4,659,770 +0.62(+1.38%)
Oct 27, 2006 45.23 45.24 44.85 44.93 3,965,163 -0.35(-0.77%)
Oct 26, 2006 45.37 45.50 45.17 45.27 2,628,110 -0.14(-0.30%)
Oct 25, 2006 45.57 45.85 45.08 45.41 4,290,468 -0.23(-0.50%)
Oct 24, 2006 45.48 45.80 45.45 45.64 4,325,466 +0.01(+0.01%)
Oct 23, 2006 45.60 46.17 45.36 45.63 5,332,213 -0.03(-0.07%)
Oct 20, 2006 45.11 45.75 44.64 45.66 8,356,956 +0.51(+1.13%)
Oct 19, 2006 44.39 45.65 44.19 45.15 17,727,826 +1.70(+3.92%)
Oct 18, 2006 44.40 44.54 43.26 43.45 7,498,196 -0.77(-1.75%)
Oct 17, 2006 44.18 44.69 43.87 44.22 5,125,398 -0.25(-0.57%)
Oct 16, 2006 43.85 44.76 43.82 44.48 4,759,429 +0.43(+0.98%)
Oct 13, 2006 44.25 44.37 43.99 44.04 3,633,358 -0.22(-0.50%)
Oct 12, 2006 44.49 44.52 44.17 44.27 3,533,366 +0.04(+0.08%)
Oct 11, 2006 44.04 44.48 44.00 44.23 4,374,961 -0.10(-0.23%)
Oct 10, 2006 44.40 44.54 44.23 44.33 3,559,197 -0.07(-0.16%)
Oct 09, 2006 44.33 44.54 44.12 44.40 3,353,715 -0.16(-0.36%)
Oct 06, 2006 44.97 44.98 44.39 44.57 4,448,788 -0.70(-1.54%)
Oct 05, 2006 44.58 45.44 44.52 45.26 7,357,541 +0.56(+1.26%)
Oct 04, 2006 44.10 44.81 43.56 44.70 5,857,835 +0.53(+1.20%)
Oct 03, 2006 43.50 44.49 43.25 44.17 5,567,193 +0.73(+1.67%)
Oct 02, 2006 43.47 43.65 43.16 43.44 4,256,971 +0.28(+0.64%)
Sep 29, 2006 43.60 43.61 42.83 43.17 5,273,718 -0.35(-0.81%)
Sep 28, 2006 43.44 43.69 43.26 43.52 3,761,847 +0.08(+0.18%)
Sep 27, 2006 43.43 43.79 43.22 43.44 4,312,300 -0.19(-0.43%)
Sep 26, 2006 43.24 43.71 43.10 43.63 4,661,104 +0.54(+1.25%)
Sep 25, 2006 43.20 43.23 42.42 43.09 5,623,189 +0.55(+1.30%)
Sep 22, 2006 42.62 42.89 42.41 42.54 3,900,502 -0.07(-0.17%)
Sep 21, 2006 43.68 43.75 42.53 42.61 6,171,475 -0.96(-2.20%)
Sep 20, 2006 43.68 43.92 43.46 43.57 4,444,455 +0.25(+0.57%)
Sep 19, 2006 43.76 43.76 43.15 43.32 4,580,111 -0.25(-0.58%)
Sep 18, 2006 43.66 43.80 43.43 43.58 4,131,315 +0.07(+0.15%)
Sep 15, 2006 43.05 43.60 43.05 43.51 7,414,703 +0.46(+1.06%)
Sep 14, 2006 43.68 43.77 43.04 43.05 4,460,954 -0.74(-1.70%)
Sep 13, 2006 43.49 44.15 43.14 43.80 5,612,356 +0.26(+0.59%)
Sep 12, 2006 42.75 43.54 42.48 43.54 7,379,039 +0.97(+2.27%)
Sep 11, 2006 41.53 42.61 41.40 42.57 5,048,071 +0.83(+2.00%)
Sep 08, 2006 41.88 42.12 41.63 41.74 3,670,854 -0.10(-0.23%)
Sep 07, 2006 42.06 42.36 41.81 41.84 3,974,329 -0.35(-0.82%)
Sep 06, 2006 42.62 42.62 42.03 42.18 6,161,310 -0.46(-1.07%)
Sep 05, 2006 42.89 42.99 42.30 42.64 3,881,003 -0.01(-0.03%)
Sep 01, 2006 42.54 42.72 42.31 42.65 4,507,450 +0.62(+1.47%)
Aug 31, 2006 42.54 42.68 41.70 42.03 7,661,515 -0.29(-0.69%)
Aug 30, 2006 42.36 42.44 42.11 42.33 3,594,361 +0.12(+0.28%)
Aug 29, 2006 42.59 42.59 42.01 42.21 7,042,068 -0.11(-0.27%)
Aug 28, 2006 42.56 42.92 42.17 42.32 5,308,215 -0.02(-0.06%)
Aug 25, 2006 42.00 42.43 41.96 42.35 3,436,041 +0.34(+0.81%)
Aug 24, 2006 42.66 42.75 41.87 42.00 4,555,779 -0.31(-0.74%)
Aug 23, 2006 42.72 42.96 42.05 42.32 5,308,549 -0.25(-0.59%)
Aug 22, 2006 42.14 42.70 41.85 42.57 5,459,536 +0.58(+1.39%)
Aug 21, 2006 42.53 42.54 41.97 41.99 5,318,214 -0.67(-1.56%)
Aug 18, 2006 42.99 43.05 42.42 42.65 6,015,155 -0.34(-0.80%)
Aug 17, 2006 42.90 43.28 42.74 42.99 7,185,223 -0.29(-0.67%)
Aug 16, 2006 41.84 43.31 41.73 43.28 16,929,062 +1.88(+4.54%)
Aug 15, 2006 40.92 41.46 40.81 41.40 7,481,531 +1.02(+2.53%)
Aug 14, 2006 40.32 40.80 40.23 40.38 8,400,619 +0.47(+1.19%)
Aug 11, 2006 40.04 40.08 39.68 39.91 5,904,831 +0.02(+0.05%)
Aug 10, 2006 39.30 39.96 39.30 39.89 6,924,911 +0.34(+0.85%)
Aug 09, 2006 40.00 40.08 39.31 39.56 9,596,018 -0.16(-0.41%)
Aug 08, 2006 40.06 40.13 39.45 39.72 8,805,085 -0.19(-0.48%)
Aug 07, 2006 41.13 41.13 39.90 39.91 7,919,827 -0.74(-1.82%)
Aug 04, 2006 41.99 42.54 40.50 40.65 12,126,303 -0.52(-1.25%)
Aug 03, 2006 40.80 41.34 40.50 41.16 9,517,025 +0.31(+0.75%)
Aug 02, 2006 41.26 41.38 40.74 40.86 10,677,759 -0.43(-1.05%)
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.