Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 45.16 45.46 44.73 45.46 4,857,241 +0.30(+0.67%)
Aug 30, 2005 45.50 45.53 44.77 45.16 4,243,283 -0.50(-1.10%)
Aug 29, 2005 45.43 45.75 45.21 45.66 2,758,056 -0.08(-0.18%)
Aug 26, 2005 46.11 46.11 45.57 45.74 3,671,586 -0.37(-0.81%)
Aug 25, 2005 46.13 46.29 45.87 46.11 2,424,800 -0.03(-0.06%)
Aug 24, 2005 46.24 47.00 46.12 46.14 3,716,030 -0.10(-0.22%)
Aug 23, 2005 46.40 46.49 46.08 46.24 5,949,173 -0.15(-0.33%)
Aug 22, 2005 46.30 46.43 45.89 46.39 2,994,469 +0.56(+1.22%)
Aug 19, 2005 46.25 46.36 45.84 45.84 2,230,959 -0.19(-0.42%)
Aug 18, 2005 46.11 46.38 45.85 46.03 2,541,447 -0.34(-0.73%)
Aug 17, 2005 46.30 46.50 45.85 46.37 3,850,299 +0.11(+0.24%)
Aug 16, 2005 46.84 47.05 46.26 46.26 3,216,224 -0.55(-1.18%)
Aug 15, 2005 46.73 47.01 46.49 46.81 2,698,484 -0.04(-0.08%)
Aug 12, 2005 46.95 47.16 46.66 46.85 2,201,641 -0.10(-0.22%)
Aug 11, 2005 46.68 47.14 46.55 46.95 2,339,965 +0.10(+0.22%)
Aug 10, 2005 47.01 47.52 46.68 46.85 2,870,181 -0.06(-0.14%)
Aug 09, 2005 47.22 47.33 46.82 46.91 2,281,641 +0.07(+0.15%)
Aug 08, 2005 47.20 47.40 46.78 46.84 2,628,465 -0.25(-0.53%)
Aug 05, 2005 47.10 47.30 47.04 47.09 2,418,874 -0.19(-0.39%)
Aug 04, 2005 47.26 47.60 47.09 47.28 2,266,827 -0.26(-0.54%)
Aug 03, 2005 46.82 47.55 46.82 47.54 3,219,031 +0.46(+0.97%)
Aug 02, 2005 46.83 47.13 46.67 47.08 4,008,896 +0.25(+0.53%)
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.