Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2005 49.77 49.99 49.54 49.65 3,251,936 -0.04(-0.09%)
Feb 28, 2005 49.40 50.00 49.13 49.69 3,926,401 +0.19(+0.39%)
Feb 25, 2005 49.38 49.66 49.24 49.50 3,242,891 -0.13(-0.27%)
Feb 24, 2005 49.09 49.67 48.93 49.63 3,609,987 +0.48(+0.98%)
Feb 23, 2005 48.96 49.49 48.96 49.15 3,242,891 +0.27(+0.55%)
Feb 22, 2005 49.39 49.47 48.72 48.88 5,170,068 -0.63(-1.28%)
Feb 18, 2005 49.83 49.89 49.52 49.52 3,070,883 -0.29(-0.58%)
Feb 17, 2005 50.37 50.43 49.61 49.81 6,338,414 -0.77(-1.52%)
Feb 16, 2005 49.55 50.65 49.44 50.58 9,877,914 +1.19(+2.40%)
Feb 15, 2005 48.19 49.40 47.95 49.39 8,095,142 +1.30(+2.69%)
Feb 14, 2005 48.30 48.42 48.08 48.09 2,905,736 -0.13(-0.27%)
Feb 11, 2005 47.95 48.45 47.77 48.22 4,781,140 +0.44(+0.93%)
Feb 10, 2005 47.68 48.09 47.58 47.78 4,031,352 +0.46(+0.96%)
Feb 09, 2005 47.50 47.87 47.32 47.32 4,383,010 -0.18(-0.38%)
Feb 08, 2005 46.97 47.51 46.72 47.50 9,032,220 -0.04(-0.08%)
Feb 07, 2005 47.48 47.88 47.23 47.54 3,418,642 +0.03(+0.05%)
Feb 04, 2005 48.02 48.09 47.45 47.52 5,537,164 -0.46(-0.96%)
Feb 03, 2005 48.25 48.41 47.84 47.98 3,574,899 -0.24(-0.51%)
Feb 02, 2005 48.32 48.40 48.10 48.22 3,483,359 -0.02(-0.04%)
Feb 01, 2005 48.00 48.32 47.79 48.24 5,193,148 +0.35(+0.74%)
Jan 31, 2005 47.58 48.05 47.55 47.89 6,410,616 +0.37(+0.78%)
Jan 28, 2005 47.42 47.52 47.04 47.52 11,154,797 +0.06(+0.12%)
Jan 27, 2005 48.35 48.35 46.17 47.46 24,034,198 -0.96(-1.97%)
Jan 26, 2005 48.80 48.87 48.09 48.41 6,633,775 -0.38(-0.78%)
Jan 25, 2005 48.59 48.99 48.37 48.79 7,164,770 +0.44(+0.91%)
Jan 24, 2005 48.47 48.75 47.98 48.35 8,083,134 +0.26(+0.55%)
Jan 21, 2005 48.25 48.80 47.93 48.09 8,288,047 -0.15(-0.31%)
Jan 20, 2005 48.46 48.73 48.16 48.23 6,926,485 -0.22(-0.46%)
Jan 19, 2005 48.33 48.86 48.19 48.46 7,608,124 +0.17(+0.36%)
Jan 18, 2005 48.70 48.74 48.03 48.29 10,796,746 -0.42(-0.86%)
Jan 14, 2005 48.83 49.15 48.63 48.70 8,481,888 -0.10(-0.20%)
Jan 13, 2005 49.33 49.68 48.61 48.80 14,083,458 -0.69(-1.40%)
Jan 12, 2005 50.90 50.90 49.06 49.49 35,306,736 -3.92(-7.35%)
Jan 11, 2005 53.61 53.67 53.35 53.42 3,114,392 -0.21(-0.38%)
Jan 10, 2005 53.51 53.99 53.42 53.62 3,384,334 +0.08(+0.14%)
Jan 07, 2005 53.90 54.43 53.45 53.54 3,737,863 -0.10(-0.19%)
Jan 06, 2005 53.78 54.17 53.60 53.65 2,765,853 -0.06(-0.11%)
Jan 05, 2005 53.95 54.10 53.65 53.70 3,362,189 -0.11(-0.20%)
Jan 04, 2005 54.69 54.83 53.52 53.81 4,879,853 -0.69(-1.27%)
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.