Skip to main content

United Parcel Service (NY: UPS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 45.27 45.40 44.89 45.10 3,120,353 -0.43(-0.94%)
Dec 29, 2005 45.82 46.21 45.52 45.53 2,474,722 -0.32(-0.71%)
Dec 28, 2005 46.03 46.03 45.60 45.85 2,492,217 -0.12(-0.26%)
Dec 27, 2005 46.42 46.53 45.93 45.97 2,725,643 -0.32(-0.70%)
Dec 23, 2005 46.20 46.44 46.07 46.30 2,625,342 +0.18(+0.39%)
Dec 22, 2005 46.21 46.38 46.05 46.12 4,614,883 +0.13(+0.29%)
Dec 21, 2005 45.73 46.73 45.60 45.99 9,028,497 +0.83(+1.85%)
Dec 20, 2005 45.25 45.49 44.93 45.15 3,695,839 +0.10(+0.21%)
Dec 19, 2005 45.73 45.85 45.00 45.06 2,925,414 -0.57(-1.25%)
Dec 16, 2005 45.78 46.11 45.54 45.63 4,995,097 -0.15(-0.33%)
Dec 15, 2005 45.70 45.98 45.33 45.78 3,584,873 +0.08(+0.18%)
Dec 14, 2005 45.31 45.78 45.31 45.69 3,305,794 +0.44(+0.97%)
Dec 13, 2005 45.85 45.85 44.84 45.25 4,521,579 -0.11(-0.25%)
Dec 12, 2005 45.66 45.70 45.03 45.37 3,295,464 -0.12(-0.26%)
Dec 09, 2005 45.24 45.57 45.20 45.49 3,651,852 +0.46(+1.03%)
Dec 08, 2005 46.12 46.18 44.71 45.03 7,333,363 -1.31(-2.82%)
Dec 07, 2005 46.36 46.63 46.03 46.33 3,677,844 +0.02(+0.05%)
Dec 06, 2005 45.91 46.84 45.91 46.31 5,288,672 +0.67(+1.47%)
Dec 05, 2005 46.19 46.27 45.31 45.64 5,731,699 -0.85(-1.82%)
Dec 02, 2005 46.63 46.69 46.29 46.48 4,662,368 -0.37(-0.79%)
Dec 01, 2005 46.96 47.20 46.78 46.86 3,238,482 +0.10(+0.22%)
Nov 30, 2005 47.34 47.49 46.75 46.75 3,731,994 -0.35(-0.75%)
Nov 29, 2005 47.28 47.67 47.01 47.11 4,087,216 -0.17(-0.36%)
Nov 28, 2005 47.89 47.91 47.07 47.28 3,318,957 -0.46(-0.97%)
Nov 25, 2005 47.80 47.92 47.72 47.74 2,090,676 +0.19(+0.40%)
Nov 23, 2005 47.84 47.87 47.49 47.55 3,652,852 -0.34(-0.70%)
Nov 22, 2005 47.35 48.00 47.24 47.88 8,818,063 +0.95(+2.03%)
Nov 21, 2005 46.95 47.08 46.68 46.93 5,050,080 +0.02(+0.05%)
Nov 18, 2005 46.11 46.94 46.21 46.90 7,735,236 +0.80(+1.73%)
Nov 17, 2005 45.50 46.11 45.40 46.11 6,073,592 +0.83(+1.83%)
Nov 16, 2005 45.50 45.61 44.98 45.28 4,178,520 -0.07(-0.16%)
Nov 15, 2005 46.32 46.36 45.32 45.35 6,125,409 -0.97(-2.10%)
Nov 14, 2005 46.06 46.45 45.94 46.32 4,868,137 +0.55(+1.21%)
Nov 11, 2005 45.45 45.84 45.33 45.77 4,506,084 +0.34(+0.75%)
Nov 10, 2005 44.98 45.43 44.72 45.43 4,165,858 +0.59(+1.33%)
Nov 09, 2005 44.83 45.01 44.59 44.83 4,058,891 +0.01(+0.01%)
Nov 08, 2005 44.59 44.98 44.59 44.83 2,242,628 -0.07(-0.16%)
Nov 07, 2005 44.48 44.94 44.46 44.90 3,642,022 +0.43(+0.96%)
Nov 04, 2005 44.56 44.57 44.11 44.47 2,867,432 -0.10(-0.22%)
Nov 03, 2005 44.41 44.95 44.38 44.57 5,951,297 +0.23(+0.51%)
Nov 02, 2005 43.69 44.46 43.50 44.34 4,544,405 +0.65(+1.48%)
Nov 01, 2005 43.80 44.05 43.58 43.69 3,556,549 -0.08(-0.19%)
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%)
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.