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, 2005 44.11 44.14 43.73 43.78 4,021,903 +0.07(+0.16%)
Oct 28, 2005 43.56 43.74 43.32 43.71 3,429,922 +0.51(+1.18%)
Oct 27, 2005 43.72 43.75 43.19 43.20 3,405,263 -0.50(-1.14%)
Oct 26, 2005 44.13 44.41 43.69 43.69 3,280,802 -0.43(-0.98%)
Oct 25, 2005 44.23 44.41 43.76 44.13 4,021,570 -0.22(-0.50%)
Oct 24, 2005 43.38 44.37 43.17 44.35 5,487,609 +1.33(+3.08%)
Oct 21, 2005 43.81 44.08 43.00 43.02 8,422,187 -0.46(-1.05%)
Oct 20, 2005 43.21 43.63 42.63 43.48 7,580,452 +0.97(+2.27%)
Oct 19, 2005 41.62 42.76 41.42 42.51 4,884,632 +0.81(+1.94%)
Oct 18, 2005 42.36 42.52 41.65 41.70 3,716,665 -0.55(-1.31%)
Oct 17, 2005 42.25 42.59 41.78 42.25 3,701,837 +0.23(+0.56%)
Oct 14, 2005 41.39 42.16 41.23 42.02 5,037,750 +1.13(+2.76%)
Oct 13, 2005 40.96 41.21 40.69 40.89 4,004,742 -0.35(-0.86%)
Oct 12, 2005 41.44 42.01 40.95 41.24 4,131,868 -0.44(-1.07%)
Oct 11, 2005 41.31 42.01 41.30 41.69 4,560,900 +0.38(+0.92%)
Oct 10, 2005 41.21 41.53 41.08 41.31 3,037,046 +0.23(+0.57%)
Oct 07, 2005 41.14 41.55 40.74 41.08 3,208,992 +0.08(+0.20%)
Oct 06, 2005 40.30 41.74 40.30 40.99 6,663,740 +0.84(+2.09%)
Oct 05, 2005 40.83 41.03 40.15 40.15 5,560,086 -0.87(-2.12%)
Oct 04, 2005 41.74 41.80 41.02 41.02 3,455,914 -0.58(-1.40%)
Oct 03, 2005 41.59 41.86 41.10 41.61 4,388,288 +0.11(+0.27%)
Sep 30, 2005 42.01 42.01 41.38 41.49 3,849,290 -0.74(-1.76%)
Sep 29, 2005 41.26 42.28 40.98 42.24 4,494,754 +0.86(+2.07%)
Sep 28, 2005 41.12 41.49 40.93 41.38 3,802,638 +0.26(+0.64%)
Sep 27, 2005 41.15 41.35 40.76 41.11 3,456,414 +0.13(+0.32%)
Sep 26, 2005 41.23 41.47 40.79 40.98 3,414,427 -0.05(-0.13%)
Sep 23, 2005 41.03 41.29 40.62 41.03 3,462,579 -0.14(-0.34%)
Sep 22, 2005 40.63 41.29 40.36 41.17 4,183,852 +0.41(+1.00%)
Sep 21, 2005 40.25 41.77 40.37 40.76 6,639,581 +0.64(+1.59%)
Sep 20, 2005 40.49 40.74 40.06 40.13 5,306,000 -0.24(-0.59%)
Sep 19, 2005 41.11 41.26 40.27 40.37 4,516,914 -1.03(-2.49%)
Sep 16, 2005 41.11 41.41 40.67 41.40 7,440,162 +0.31(+0.76%)
Sep 15, 2005 41.10 41.32 40.96 41.09 2,369,922 +0.10(+0.23%)
Sep 14, 2005 41.26 41.34 40.88 40.99 3,709,501 -0.08(-0.19%)
Sep 13, 2005 41.23 41.42 41.05 41.07 4,707,854 -0.05(-0.12%)
Sep 12, 2005 41.00 41.30 40.77 41.12 4,207,844 +0.01(+0.01%)
Sep 09, 2005 41.41 41.41 40.99 41.11 4,768,502 -0.20(-0.48%)
Sep 08, 2005 42.10 42.10 41.23 41.31 3,512,563 -0.54(-1.29%)
Sep 07, 2005 42.01 42.07 41.72 41.85 3,327,621 -0.19(-0.46%)
Sep 06, 2005 41.83 42.19 41.76 42.04 3,376,439 +0.64(+1.55%)
Sep 02, 2005 41.95 42.20 41.40 41.40 3,856,288 -0.40(-0.96%)
Sep 01, 2005 42.33 42.44 41.74 41.80 4,393,286 -0.74(-1.75%)
Aug 31, 2005 42.27 42.55 41.86 42.55 5,189,536 +0.28(+0.67%)
Aug 30, 2005 42.58 42.61 41.91 42.27 4,533,575 -0.47(-1.10%)
Aug 29, 2005 42.52 42.82 42.31 42.73 2,946,741 -0.08(-0.18%)
Aug 26, 2005 43.16 43.16 42.65 42.81 3,922,767 -0.35(-0.81%)
Aug 25, 2005 43.18 43.32 42.93 43.16 2,590,686 -0.02(-0.06%)
Aug 24, 2005 43.28 43.99 43.17 43.18 3,970,252 -0.10(-0.22%)
Aug 23, 2005 43.43 43.51 43.13 43.28 6,356,170 -0.14(-0.33%)
Aug 22, 2005 43.33 43.45 42.96 43.42 3,199,328 +0.52(+1.22%)
Aug 19, 2005 43.29 43.39 42.90 42.90 2,383,584 -0.18(-0.42%)
Aug 18, 2005 43.15 43.41 42.91 43.08 2,715,313 -0.32(-0.73%)
Aug 17, 2005 43.33 43.53 42.91 43.40 4,113,707 +0.10(+0.24%)
Aug 16, 2005 43.84 44.04 43.30 43.30 3,436,253 -0.52(-1.18%)
Aug 15, 2005 43.74 44.00 43.51 43.81 2,883,094 -0.04(-0.08%)
Aug 12, 2005 43.95 44.14 43.67 43.85 2,352,261 -0.10(-0.22%)
Aug 11, 2005 43.69 44.12 43.57 43.95 2,500,048 +0.10(+0.22%)
Aug 10, 2005 44.00 44.47 43.69 43.85 3,066,536 -0.06(-0.14%)
Aug 09, 2005 44.19 44.30 43.83 43.91 2,437,734 +0.07(+0.15%)
Aug 08, 2005 44.17 44.37 43.78 43.84 2,808,284 -0.23(-0.53%)
Aug 05, 2005 44.08 44.27 44.03 44.08 2,584,354 -0.17(-0.39%)
Aug 04, 2005 44.23 44.55 44.08 44.25 2,421,905 -0.24(-0.54%)
Aug 03, 2005 43.83 44.50 43.82 44.49 3,439,252 +0.43(+0.97%)
Aug 02, 2005 43.83 44.11 43.68 44.07 4,283,154 +0.23(+0.53%)
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.