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 (%)
Aug 31, 2005 42.26 42.54 41.85 42.54 5,190,725 +0.28(+0.67%)
Aug 30, 2005 42.57 42.60 41.90 42.26 4,534,614 -0.47(-1.10%)
Aug 29, 2005 42.51 42.81 42.30 42.72 2,947,416 -0.08(-0.18%)
Aug 26, 2005 43.15 43.15 42.64 42.80 3,923,666 -0.35(-0.81%)
Aug 25, 2005 43.17 43.31 42.92 43.15 2,591,279 -0.02(-0.06%)
Aug 24, 2005 43.27 43.98 43.16 43.17 3,971,162 -0.10(-0.22%)
Aug 23, 2005 43.42 43.50 43.12 43.27 6,357,626 -0.14(-0.33%)
Aug 22, 2005 43.32 43.44 42.95 43.41 3,200,061 +0.52(+1.22%)
Aug 19, 2005 43.28 43.38 42.89 42.89 2,384,130 -0.18(-0.42%)
Aug 18, 2005 43.14 43.40 42.90 43.07 2,715,936 -0.32(-0.73%)
Aug 17, 2005 43.32 43.52 42.90 43.39 4,114,650 +0.10(+0.24%)
Aug 16, 2005 43.83 44.03 43.29 43.29 3,437,041 -0.52(-1.18%)
Aug 15, 2005 43.73 43.99 43.50 43.80 2,883,755 -0.04(-0.08%)
Aug 12, 2005 43.94 44.13 43.66 43.84 2,352,800 -0.10(-0.22%)
Aug 11, 2005 43.68 44.11 43.56 43.94 2,500,620 +0.10(+0.22%)
Aug 10, 2005 43.99 44.46 43.68 43.84 3,067,239 -0.06(-0.14%)
Aug 09, 2005 44.18 44.29 43.82 43.90 2,438,292 +0.07(+0.15%)
Aug 08, 2005 44.16 44.36 43.77 43.83 2,808,928 -0.23(-0.53%)
Aug 05, 2005 44.07 44.26 44.02 44.07 2,584,947 -0.17(-0.39%)
Aug 04, 2005 44.22 44.54 44.07 44.24 2,422,460 -0.24(-0.54%)
Aug 03, 2005 43.82 44.49 43.81 44.48 3,440,041 +0.43(+0.97%)
Aug 02, 2005 43.82 44.10 43.67 44.06 4,284,136 +0.23(+0.53%)
Aug 01, 2005 43.79 44.13 43.75 43.82 2,842,591 +0.04(+0.08%)
Jul 29, 2005 44.25 44.25 43.77 43.79 2,999,245 -0.46(-1.03%)
Jul 28, 2005 44.18 44.39 43.97 44.24 2,434,126 +0.32(+0.72%)
Jul 27, 2005 44.15 44.39 43.92 43.92 3,801,177 -0.13(-0.30%)
Jul 26, 2005 43.89 44.21 43.51 44.06 4,804,258 +0.43(+0.99%)
Jul 25, 2005 43.95 44.06 43.54 43.62 3,592,028 -0.13(-0.30%)
Jul 22, 2005 43.86 44.07 43.49 43.76 3,971,662 +0.35(+0.80%)
Jul 21, 2005 44.22 44.40 43.09 43.41 10,830,580 -0.29(-0.66%)
Jul 20, 2005 41.96 43.87 41.87 43.70 8,227,967 +1.60(+3.81%)
Jul 19, 2005 42.08 42.44 42.04 42.09 3,941,331 +0.11(+0.26%)
Jul 18, 2005 42.04 42.42 41.99 41.99 2,978,080 -0.11(-0.26%)
Jul 15, 2005 42.41 42.61 42.04 42.09 3,842,506 -0.31(-0.74%)
Jul 14, 2005 42.51 42.62 42.02 42.41 4,360,629 +0.43(+1.01%)
Jul 13, 2005 41.66 42.02 41.60 41.98 2,951,249 +0.10(+0.24%)
Jul 12, 2005 41.82 42.06 41.60 41.88 3,349,382 +0.00(+0.00%)
Jul 11, 2005 42.02 42.18 41.84 41.88 4,144,981 -0.10(-0.23%)
Jul 08, 2005 41.28 42.15 40.95 41.97 5,344,879 +0.75(+1.82%)
Jul 07, 2005 40.35 41.40 39.66 41.22 6,737,094 +0.59(+1.46%)
Jul 06, 2005 41.25 41.35 40.62 40.63 5,443,037 -0.73(-1.76%)
Jul 05, 2005 41.43 41.69 41.11 41.36 3,462,372 -0.17(-0.42%)
Jul 01, 2005 41.67 42.00 41.42 41.53 2,678,772 +0.03(+0.07%)
Jun 30, 2005 41.94 42.06 41.40 41.50 5,101,400 -0.13(-0.32%)
Jun 29, 2005 42.30 42.32 41.61 41.63 5,307,382 -0.26(-0.63%)
Jun 28, 2005 41.25 41.91 41.11 41.90 4,929,081 +0.85(+2.08%)
Jun 27, 2005 41.16 41.27 41.04 41.04 3,560,197 -0.12(-0.29%)
Jun 24, 2005 41.43 41.58 41.16 41.16 5,515,364 -0.19(-0.45%)
Jun 23, 2005 41.86 41.86 40.62 41.35 14,700,417 -0.79(-1.88%)
Jun 22, 2005 42.63 42.72 42.03 42.14 4,837,922 -0.20(-0.47%)
Jun 21, 2005 42.42 42.58 42.20 42.34 3,080,405 -0.08(-0.20%)
Jun 20, 2005 42.50 42.53 42.30 42.42 4,015,492 -0.17(-0.39%)
Jun 17, 2005 42.30 42.72 42.30 42.59 5,790,174 +0.29(+0.70%)
Jun 16, 2005 42.19 42.36 41.94 42.30 4,099,818 +0.38(+0.92%)
Jun 15, 2005 42.13 42.27 41.78 41.91 4,321,966 -0.11(-0.27%)
Jun 14, 2005 42.11 42.29 41.88 42.03 4,658,437 -0.08(-0.19%)
Jun 13, 2005 42.48 42.49 42.03 42.11 4,786,760 -0.47(-1.11%)
Jun 10, 2005 42.13 42.74 42.13 42.58 4,257,471 -0.14(-0.34%)
Jun 09, 2005 42.60 42.90 42.30 42.72 10,565,269 -0.70(-1.60%)
Jun 08, 2005 43.89 43.89 43.26 43.42 3,573,696 -0.40(-0.90%)
Jun 07, 2005 43.85 44.33 43.82 43.82 3,722,517 +0.10(+0.22%)
Jun 06, 2005 43.79 43.83 43.38 43.72 2,933,084 +0.02(+0.05%)
Jun 03, 2005 43.95 44.10 43.52 43.70 3,825,175 -0.49(-1.11%)
Jun 02, 2005 44.25 44.29 43.89 44.19 3,553,698 -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.