United Parcel Service (NY: UPS )

209.86 USD -1.78 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 70.42 70.89 69.75 70.89 3,114,700 +0.47(+0.67%)
Aug 30, 2005 70.95 71.00 69.82 70.42 2,721,000 -0.78(-1.10%)
Aug 29, 2005 70.84 71.35 70.50 71.20 1,768,600 -0.13(-0.18%)
Aug 26, 2005 71.91 71.91 71.06 71.33 2,354,400 -0.58(-0.81%)
Aug 25, 2005 71.94 72.18 71.53 71.91 1,554,900 -0.04(-0.06%)
Aug 24, 2005 72.11 73.30 71.93 71.95 2,382,900 -0.16(-0.22%)
Aug 23, 2005 72.36 72.50 71.86 72.11 3,814,900 -0.24(-0.33%)
Aug 22, 2005 72.20 72.40 71.57 72.35 1,920,200 +0.87(+1.22%)
Aug 19, 2005 72.13 72.30 71.48 71.48 1,430,600 -0.30(-0.42%)
Aug 18, 2005 71.90 72.33 71.50 71.78 1,629,700 -0.53(-0.73%)
Aug 17, 2005 72.20 72.52 71.50 72.31 2,469,000 +0.17(+0.24%)
Aug 16, 2005 73.05 73.38 72.14 72.14 2,062,400 -0.86(-1.18%)
Aug 15, 2005 72.87 73.31 72.50 73.00 1,730,400 -0.06(-0.08%)
Aug 12, 2005 73.22 73.55 72.76 73.06 1,411,800 -0.16(-0.22%)
Aug 11, 2005 72.80 73.51 72.60 73.22 1,500,500 +0.16(+0.22%)
Aug 10, 2005 73.31 74.10 72.80 73.06 1,840,500 -0.10(-0.14%)
Aug 09, 2005 73.63 73.81 73.02 73.16 1,463,100 +0.11(+0.15%)
Aug 08, 2005 73.60 73.92 72.95 73.05 1,685,500 -0.39(-0.53%)
Aug 05, 2005 73.45 73.76 73.36 73.44 1,551,100 -0.29(-0.39%)
Aug 04, 2005 73.70 74.22 73.44 73.73 1,453,600 -0.40(-0.54%)
Aug 03, 2005 73.02 74.15 73.01 74.13 2,064,200 +0.71(+0.97%)
Aug 02, 2005 73.03 73.50 72.78 73.42 2,570,700 +0.39(+0.53%)
Aug 01, 2005 72.98 73.55 72.91 73.03 1,705,700 +0.06(+0.08%)
Jul 29, 2005 73.75 73.75 72.95 72.97 1,799,700 -0.76(-1.03%)
Jul 28, 2005 73.62 73.98 73.27 73.73 1,460,600 +0.53(+0.72%)
Jul 27, 2005 73.57 73.97 73.19 73.20 2,280,900 -0.22(-0.30%)
Jul 26, 2005 73.15 73.68 72.51 73.42 2,882,800 +0.72(+0.99%)
Jul 25, 2005 73.25 73.42 72.56 72.70 2,155,400 -0.22(-0.30%)
Jul 22, 2005 73.10 73.45 72.47 72.92 2,383,200 +0.58(+0.80%)
Jul 21, 2005 73.70 74.00 71.81 72.34 6,498,900 -0.48(-0.66%)
Jul 20, 2005 69.92 73.11 69.78 72.82 4,937,200 +2.67(+3.81%)
Jul 19, 2005 70.12 70.73 70.06 70.15 2,365,000 +0.18(+0.26%)
Jul 18, 2005 70.06 70.69 69.97 69.97 1,787,000 -0.18(-0.26%)
Jul 15, 2005 70.67 71.01 70.06 70.15 2,305,700 -0.52(-0.74%)
Jul 14, 2005 70.85 71.02 70.03 70.67 2,616,600 +0.71(+1.01%)
Jul 13, 2005 69.42 70.03 69.32 69.96 1,770,900 +0.17(+0.24%)
Jul 12, 2005 69.69 70.10 69.32 69.79 2,009,800 +0.00(+0.00%)
Jul 11, 2005 70.03 70.30 69.72 69.79 2,487,200 -0.16(-0.23%)
Jul 08, 2005 68.80 70.25 68.25 69.95 3,207,200 +1.25(+1.82%)
Jul 07, 2005 67.25 68.99 66.10 68.70 4,042,600 +0.99(+1.46%)
Jul 06, 2005 68.75 68.91 67.70 67.71 3,266,100 -1.21(-1.76%)
Jul 05, 2005 69.05 69.48 68.51 68.92 2,077,600 -0.29(-0.42%)
Jul 01, 2005 69.45 69.99 69.02 69.21 1,607,400 +0.05(+0.07%)
Jun 30, 2005 69.90 70.10 69.00 69.16 3,061,100 -0.22(-0.32%)
Jun 29, 2005 70.49 70.53 69.35 69.38 3,184,700 -0.44(-0.63%)
Jun 28, 2005 68.75 69.85 68.51 69.82 2,957,700 +1.42(+2.08%)
Jun 27, 2005 68.60 68.78 68.39 68.40 2,136,300 -0.20(-0.29%)
Jun 24, 2005 69.05 69.30 68.59 68.60 3,309,500 -0.31(-0.45%)
Jun 23, 2005 69.76 69.76 67.70 68.91 8,821,000 -1.32(-1.88%)
Jun 22, 2005 71.05 71.20 70.05 70.23 2,903,000 -0.33(-0.47%)
Jun 21, 2005 70.70 70.96 70.33 70.56 1,848,400 -0.14(-0.20%)
Jun 20, 2005 70.83 70.88 70.50 70.70 2,409,500 -0.28(-0.39%)
Jun 17, 2005 70.50 71.19 70.49 70.98 3,474,400 +0.49(+0.70%)
Jun 16, 2005 70.31 70.59 69.90 70.49 2,460,100 +0.64(+0.92%)
Jun 15, 2005 70.21 70.44 69.63 69.85 2,593,400 -0.19(-0.27%)
Jun 14, 2005 70.17 70.48 69.80 70.04 2,795,300 -0.13(-0.19%)
Jun 13, 2005 70.80 70.81 70.04 70.17 2,872,300 -0.79(-1.11%)
Jun 10, 2005 70.21 71.23 70.21 70.96 2,554,700 -0.24(-0.34%)
Jun 09, 2005 71.00 71.50 70.50 71.20 6,339,700 -1.16(-1.60%)
Jun 08, 2005 73.15 73.15 72.10 72.36 2,144,400 -0.66(-0.90%)
Jun 07, 2005 73.07 73.87 73.02 73.02 2,233,700 +0.16(+0.22%)
Jun 06, 2005 72.98 73.05 72.30 72.86 1,760,000 +0.04(+0.05%)
Jun 03, 2005 73.25 73.50 72.53 72.82 2,295,300 -0.82(-1.11%)
Jun 02, 2005 73.75 73.81 73.15 73.64 2,132,400 -0.01(-0.01%)
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.