Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 45.26 45.39 44.88 45.09 3,121,068 -0.43(-0.94%)
Dec 29, 2005 45.81 46.20 45.51 45.52 2,475,289 -0.32(-0.71%)
Dec 28, 2005 46.02 46.02 45.59 45.84 2,492,788 -0.12(-0.26%)
Dec 27, 2005 46.41 46.52 45.92 45.96 2,726,268 -0.32(-0.70%)
Dec 23, 2005 46.19 46.43 46.06 46.29 2,625,943 +0.18(+0.39%)
Dec 22, 2005 46.20 46.37 46.04 46.11 4,615,941 +0.13(+0.29%)
Dec 21, 2005 45.72 46.72 45.59 45.98 9,030,566 +0.83(+1.85%)
Dec 20, 2005 45.24 45.48 44.92 45.14 3,696,685 +0.10(+0.21%)
Dec 19, 2005 45.72 45.84 44.99 45.05 2,926,084 -0.57(-1.25%)
Dec 16, 2005 45.77 46.10 45.53 45.62 4,996,242 -0.15(-0.33%)
Dec 15, 2005 45.69 45.97 45.32 45.77 3,585,695 +0.08(+0.18%)
Dec 14, 2005 45.30 45.77 45.30 45.68 3,306,552 +0.44(+0.97%)
Dec 13, 2005 45.84 45.84 44.83 45.24 4,522,615 -0.11(-0.25%)
Dec 12, 2005 45.65 45.69 45.02 45.36 3,296,220 -0.12(-0.26%)
Dec 09, 2005 45.23 45.56 45.19 45.48 3,652,689 +0.46(+1.03%)
Dec 08, 2005 46.11 46.17 44.70 45.02 7,335,043 -1.31(-2.82%)
Dec 07, 2005 46.35 46.62 46.02 46.32 3,678,687 +0.02(+0.05%)
Dec 06, 2005 45.90 46.83 45.90 46.30 5,289,884 +0.67(+1.47%)
Dec 05, 2005 46.18 46.26 45.30 45.63 5,733,013 -0.85(-1.82%)
Dec 02, 2005 46.62 46.68 46.28 46.47 4,663,437 -0.37(-0.79%)
Dec 01, 2005 46.95 47.19 46.77 46.85 3,239,224 +0.10(+0.22%)
Nov 30, 2005 47.33 47.48 46.74 46.74 3,732,849 -0.35(-0.75%)
Nov 29, 2005 47.27 47.65 47.00 47.10 4,088,152 -0.17(-0.36%)
Nov 28, 2005 47.88 47.90 47.06 47.27 3,319,718 -0.46(-0.97%)
Nov 25, 2005 47.79 47.91 47.70 47.73 2,091,155 +0.19(+0.40%)
Nov 23, 2005 47.82 47.85 47.48 47.54 3,653,689 -0.34(-0.70%)
Nov 22, 2005 47.34 47.99 47.23 47.87 8,820,084 +0.95(+2.03%)
Nov 21, 2005 46.94 47.07 46.67 46.92 5,051,237 +0.02(+0.05%)
Nov 18, 2005 46.10 46.93 46.20 46.89 7,737,009 +0.80(+1.73%)
Nov 17, 2005 45.49 46.10 45.39 46.10 6,074,984 +0.83(+1.83%)
Nov 16, 2005 45.49 45.60 44.97 45.27 4,179,478 -0.07(-0.16%)
Nov 15, 2005 46.31 46.35 45.31 45.34 6,126,812 -0.97(-2.10%)
Nov 14, 2005 46.05 46.44 45.93 46.31 4,869,253 +0.55(+1.21%)
Nov 11, 2005 45.44 45.83 45.32 45.76 4,507,117 +0.34(+0.75%)
Nov 10, 2005 44.97 45.42 44.71 45.42 4,166,812 +0.59(+1.33%)
Nov 09, 2005 44.82 45.00 44.58 44.82 4,059,821 +0.01(+0.01%)
Nov 08, 2005 44.58 44.97 44.58 44.82 2,243,142 -0.07(-0.16%)
Nov 07, 2005 44.47 44.93 44.45 44.89 3,642,857 +0.43(+0.96%)
Nov 04, 2005 44.55 44.56 44.10 44.46 2,868,089 -0.10(-0.22%)
Nov 03, 2005 44.40 44.94 44.37 44.56 5,952,661 +0.23(+0.51%)
Nov 02, 2005 43.68 44.45 43.49 44.33 4,545,447 +0.65(+1.48%)
Nov 01, 2005 43.79 44.04 43.57 43.68 3,557,364 -0.08(-0.19%)
Oct 31, 2005 44.10 44.13 43.72 43.77 4,022,824 +0.07(+0.16%)
Oct 28, 2005 43.55 43.73 43.31 43.70 3,430,708 +0.51(+1.18%)
Oct 27, 2005 43.71 43.74 43.18 43.19 3,406,044 -0.50(-1.14%)
Oct 26, 2005 44.12 44.40 43.68 43.68 3,281,554 -0.43(-0.98%)
Oct 25, 2005 44.22 44.40 43.75 44.12 4,022,491 -0.22(-0.50%)
Oct 24, 2005 43.37 44.36 43.16 44.34 5,488,867 +1.33(+3.08%)
Oct 21, 2005 43.80 44.07 42.99 43.01 8,424,117 -0.46(-1.05%)
Oct 20, 2005 43.20 43.62 42.62 43.47 7,582,189 +0.97(+2.27%)
Oct 19, 2005 41.61 42.75 41.42 42.50 4,885,751 +0.81(+1.94%)
Oct 18, 2005 42.35 42.51 41.64 41.69 3,717,517 -0.55(-1.31%)
Oct 17, 2005 42.24 42.58 41.77 42.24 3,702,685 +0.23(+0.56%)
Oct 14, 2005 41.38 42.15 41.22 42.01 5,038,905 +1.13(+2.76%)
Oct 13, 2005 40.95 41.21 40.68 40.88 4,005,659 -0.35(-0.86%)
Oct 12, 2005 41.43 42.00 40.94 41.24 4,132,815 -0.44(-1.07%)
Oct 11, 2005 41.30 42.00 41.29 41.68 4,561,945 +0.38(+0.92%)
Oct 10, 2005 41.21 41.52 41.07 41.30 3,037,741 +0.23(+0.57%)
Oct 07, 2005 41.13 41.54 40.73 41.07 3,209,727 +0.08(+0.20%)
Oct 06, 2005 40.29 41.73 40.29 40.98 6,665,267 +0.84(+2.09%)
Oct 05, 2005 40.82 41.03 40.14 40.14 5,561,360 -0.87(-2.12%)
Oct 04, 2005 41.73 41.79 41.01 41.01 3,456,706 -0.58(-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.