Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 47.81 47.81 47.14 47.24 4,054,906 -0.67(-1.39%)
May 27, 2005 48.14 48.15 47.75 47.91 1,950,277 -0.17(-0.35%)
May 26, 2005 48.04 48.49 47.95 48.07 3,051,314 +0.03(+0.07%)
May 25, 2005 48.25 48.25 47.72 48.04 2,440,926 -0.33(-0.68%)
May 24, 2005 48.07 48.38 47.83 48.37 2,649,222 +0.06(+0.13%)
May 23, 2005 48.17 48.67 48.10 48.30 3,037,594 +0.21(+0.43%)
May 20, 2005 48.21 48.35 47.93 48.10 3,025,900 -0.11(-0.23%)
May 19, 2005 48.33 48.34 47.78 48.21 3,314,022 +0.17(+0.35%)
May 18, 2005 47.46 48.35 47.46 48.04 4,210,504 +0.63(+1.33%)
May 17, 2005 46.94 47.43 46.55 47.41 4,890,584 +0.47(+1.01%)
May 16, 2005 46.28 47.06 46.20 46.94 3,967,441 +0.66(+1.43%)
May 13, 2005 46.66 47.06 46.05 46.28 3,919,420 -0.25(-0.54%)
May 12, 2005 47.16 47.24 46.29 46.53 5,758,379 -0.84(-1.77%)
May 11, 2005 47.10 47.45 46.83 47.37 8,180,752 +1.42(+3.10%)
May 10, 2005 46.09 46.14 45.71 45.94 3,772,397 -0.28(-0.61%)
May 09, 2005 45.70 46.30 45.62 46.23 3,787,988 +0.35(+0.77%)
May 06, 2005 46.05 46.31 45.68 45.87 3,592,009 -0.08(-0.18%)
May 05, 2005 45.86 46.15 45.78 45.96 3,510,936 +0.03(+0.06%)
May 04, 2005 45.96 46.12 45.56 45.93 3,773,021 -0.03(-0.06%)
May 03, 2005 46.12 46.26 45.65 45.96 4,813,408 -0.21(-0.46%)
May 02, 2005 45.73 46.24 45.70 46.17 5,256,504 +0.43(+0.94%)
Apr 29, 2005 44.97 45.82 44.69 45.74 7,879,066 +0.99(+2.21%)
Apr 28, 2005 44.78 45.31 44.59 44.75 5,459,031 -0.09(-0.20%)
Apr 27, 2005 43.91 44.93 43.74 44.84 5,472,596 +0.91(+2.07%)
Apr 26, 2005 44.25 44.32 43.76 43.93 9,454,380 -0.33(-0.74%)
Apr 25, 2005 43.94 44.58 43.67 44.26 6,171,852 +0.71(+1.62%)
Apr 22, 2005 45.25 45.25 42.75 43.55 12,317,823 -1.71(-3.77%)
Apr 21, 2005 45.22 45.38 44.67 45.26 13,927,282 +2.12(+4.91%)
Apr 20, 2005 43.78 43.81 43.04 43.14 7,279,436 -0.58(-1.33%)
Apr 19, 2005 43.61 44.03 43.59 43.72 6,784,110 -0.45(-1.02%)
Apr 18, 2005 44.13 44.86 43.36 44.17 5,386,533 +0.08(+0.17%)
Apr 15, 2005 44.80 45.42 44.04 44.10 7,342,892 -0.75(-1.67%)
Apr 14, 2005 45.56 45.72 44.46 44.85 6,261,968 -0.71(-1.56%)
Apr 13, 2005 46.39 46.53 45.15 45.56 4,251,353 -1.04(-2.23%)
Apr 12, 2005 45.96 46.82 45.35 46.60 4,467,600 +0.42(+0.90%)
Apr 11, 2005 46.12 46.23 45.71 46.18 3,397,434 +0.19(+0.42%)
Apr 08, 2005 46.81 46.81 45.87 45.99 5,519,524 -0.78(-1.67%)
Apr 07, 2005 46.87 46.98 46.62 46.77 3,667,002 -0.08(-0.16%)
Apr 06, 2005 47.12 47.44 46.78 46.85 3,131,451 +0.03(+0.05%)
Apr 05, 2005 46.48 46.82 46.28 46.82 2,712,209 +0.42(+0.90%)
Apr 04, 2005 46.09 46.50 45.90 46.41 3,220,476 +0.29(+0.63%)
Apr 01, 2005 46.82 46.98 46.02 46.12 3,794,692 -0.54(-1.15%)
Mar 31, 2005 47.14 47.17 46.57 46.66 3,361,263 -0.40(-0.85%)
Mar 30, 2005 46.10 47.14 46.06 47.05 3,670,900 +0.96(+2.09%)
Mar 29, 2005 46.46 46.63 45.92 46.09 4,043,992 -0.36(-0.77%)
Mar 28, 2005 46.47 46.92 46.25 46.45 4,069,873 +0.14(+0.30%)
Mar 24, 2005 46.37 46.81 46.31 46.31 3,000,331 -0.04(-0.08%)
Mar 23, 2005 46.82 46.93 46.23 46.35 5,188,060 -0.47(-1.01%)
Mar 22, 2005 47.22 47.61 46.80 46.82 3,850,196 -0.31(-0.65%)
Mar 21, 2005 47.19 47.32 46.61 47.13 4,474,460 -0.01(-0.03%)
Mar 18, 2005 47.67 47.67 46.51 47.14 11,440,673 -0.66(-1.38%)
Mar 17, 2005 47.73 48.47 47.49 47.80 4,114,464 +0.08(+0.16%)
Mar 16, 2005 48.35 48.35 47.51 47.73 5,528,255 -0.62(-1.29%)
Mar 15, 2005 49.26 49.58 48.35 48.35 8,329,646 -0.74(-1.52%)
Mar 14, 2005 48.91 49.10 48.52 49.09 4,535,109 +0.31(+0.63%)
Mar 11, 2005 49.34 49.52 48.62 48.78 3,808,257 -0.58(-1.17%)
Mar 10, 2005 49.71 49.74 49.19 49.36 3,575,483 -0.10(-0.19%)
Mar 09, 2005 50.22 50.23 49.39 49.46 3,684,308 -0.92(-1.83%)
Mar 08, 2005 50.27 50.54 50.07 50.38 2,878,721 +0.11(+0.22%)
Mar 07, 2005 50.06 50.50 49.81 50.27 2,695,059 +0.30(+0.60%)
Mar 04, 2005 49.80 50.19 49.57 49.97 3,017,169 +0.42(+0.85%)
Mar 03, 2005 49.58 49.80 49.10 49.55 3,385,740 +0.22(+0.44%)
Mar 02, 2005 49.58 49.59 49.07 49.33 3,650,008 -0.33(-0.66%)
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.