Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 45.61 45.88 45.02 45.22 5,026,921 -0.33(-0.72%)
Oct 30, 2006 44.94 45.61 44.94 45.55 4,658,703 +0.62(+1.38%)
Oct 27, 2006 45.24 45.25 44.86 44.94 3,964,254 -0.35(-0.77%)
Oct 26, 2006 45.38 45.51 45.18 45.28 2,627,508 -0.14(-0.30%)
Oct 25, 2006 45.58 45.86 45.09 45.42 4,289,486 -0.23(-0.50%)
Oct 24, 2006 45.49 45.81 45.46 45.65 4,324,475 +0.01(+0.01%)
Oct 23, 2006 45.61 46.18 45.37 45.64 5,330,992 -0.03(-0.07%)
Oct 20, 2006 45.12 45.76 44.65 45.67 8,355,042 +0.51(+1.13%)
Oct 19, 2006 44.40 45.66 44.20 45.16 17,723,766 +1.70(+3.92%)
Oct 18, 2006 44.41 44.55 43.27 43.46 7,496,478 -0.77(-1.75%)
Oct 17, 2006 44.19 44.70 43.88 44.23 5,124,223 -0.25(-0.57%)
Oct 16, 2006 43.86 44.77 43.83 44.49 4,758,338 +0.43(+0.98%)
Oct 13, 2006 44.26 44.38 44.00 44.05 3,632,525 -0.22(-0.50%)
Oct 12, 2006 44.50 44.53 44.18 44.28 3,532,557 +0.04(+0.08%)
Oct 11, 2006 44.05 44.49 44.01 44.24 4,373,959 -0.10(-0.23%)
Oct 10, 2006 44.41 44.55 44.24 44.34 3,558,382 -0.07(-0.16%)
Oct 09, 2006 44.34 44.55 44.13 44.41 3,352,946 -0.16(-0.36%)
Oct 06, 2006 44.98 44.99 44.40 44.58 4,447,769 -0.70(-1.54%)
Oct 05, 2006 44.59 45.45 44.53 45.27 7,355,856 +0.56(+1.26%)
Oct 04, 2006 44.11 44.82 43.57 44.71 5,856,493 +0.53(+1.20%)
Oct 03, 2006 43.51 44.50 43.26 44.18 5,565,918 +0.73(+1.67%)
Oct 02, 2006 43.48 43.66 43.17 43.45 4,255,996 +0.28(+0.64%)
Sep 29, 2006 43.61 43.62 42.84 43.18 5,272,510 -0.35(-0.81%)
Sep 28, 2006 43.45 43.70 43.27 43.53 3,760,985 +0.08(+0.18%)
Sep 27, 2006 43.44 43.80 43.23 43.45 4,311,312 -0.19(-0.43%)
Sep 26, 2006 43.25 43.72 43.11 43.64 4,660,036 +0.54(+1.25%)
Sep 25, 2006 43.21 43.24 42.43 43.10 5,621,900 +0.55(+1.30%)
Sep 22, 2006 42.63 42.90 42.42 42.55 3,899,608 -0.07(-0.17%)
Sep 21, 2006 43.69 43.76 42.54 42.62 6,170,061 -0.96(-2.20%)
Sep 20, 2006 43.69 43.93 43.47 43.58 4,443,437 +0.25(+0.57%)
Sep 19, 2006 43.77 43.77 43.16 43.33 4,579,061 -0.25(-0.58%)
Sep 18, 2006 43.67 43.81 43.44 43.59 4,130,369 +0.07(+0.15%)
Sep 15, 2006 43.06 43.61 43.06 43.52 7,413,004 +0.46(+1.06%)
Sep 14, 2006 43.69 43.78 43.05 43.06 4,459,932 -0.74(-1.70%)
Sep 13, 2006 43.50 44.16 43.15 43.81 5,611,070 +0.26(+0.59%)
Sep 12, 2006 42.76 43.55 42.49 43.55 7,377,349 +0.97(+2.27%)
Sep 11, 2006 41.54 42.62 41.41 42.58 5,046,914 +0.83(+2.00%)
Sep 08, 2006 41.89 42.13 41.64 41.75 3,670,013 -0.10(-0.23%)
Sep 07, 2006 42.07 42.37 41.82 41.85 3,973,418 -0.35(-0.83%)
Sep 06, 2006 42.63 42.63 42.04 42.19 6,159,898 -0.46(-1.07%)
Sep 05, 2006 42.90 43.00 42.31 42.65 3,880,114 -0.01(-0.03%)
Sep 01, 2006 42.55 42.73 42.32 42.66 4,506,417 +0.62(+1.47%)
Aug 31, 2006 42.55 42.69 41.71 42.04 7,659,760 -0.29(-0.69%)
Aug 30, 2006 42.37 42.45 42.12 42.34 3,593,537 +0.12(+0.28%)
Aug 29, 2006 42.60 42.60 42.02 42.22 7,040,455 -0.11(-0.27%)
Aug 28, 2006 42.57 42.93 42.18 42.33 5,306,999 -0.02(-0.06%)
Aug 25, 2006 42.01 42.44 41.97 42.36 3,435,254 +0.34(+0.81%)
Aug 24, 2006 42.67 42.76 41.88 42.01 4,554,736 -0.31(-0.74%)
Aug 23, 2006 42.73 42.97 42.06 42.33 5,307,332 -0.25(-0.59%)
Aug 22, 2006 42.15 42.71 41.86 42.58 5,458,285 +0.58(+1.39%)
Aug 21, 2006 42.54 42.55 41.98 42.00 5,316,996 -0.67(-1.56%)
Aug 18, 2006 43.00 43.06 42.43 42.66 6,013,777 -0.34(-0.80%)
Aug 17, 2006 42.91 43.29 42.75 43.00 7,183,576 -0.29(-0.67%)
Aug 16, 2006 41.85 43.32 41.74 43.29 16,925,182 +1.88(+4.54%)
Aug 15, 2006 40.93 41.47 40.82 41.41 7,479,817 +1.02(+2.53%)
Aug 14, 2006 40.33 40.81 40.24 40.39 8,398,695 +0.47(+1.19%)
Aug 11, 2006 40.04 40.09 39.68 39.92 5,903,478 +0.02(+0.05%)
Aug 10, 2006 39.31 39.97 39.31 39.90 6,923,325 +0.34(+0.85%)
Aug 09, 2006 40.01 40.09 39.32 39.56 9,593,819 -0.16(-0.41%)
Aug 08, 2006 40.07 40.13 39.46 39.73 8,803,068 -0.19(-0.48%)
Aug 07, 2006 41.14 41.14 39.91 39.92 7,918,012 -0.74(-1.82%)
Aug 04, 2006 42.00 42.55 40.51 40.66 12,123,525 -0.52(-1.25%)
Aug 03, 2006 40.81 41.35 40.51 41.17 9,514,844 +0.31(+0.75%)
Aug 02, 2006 41.27 41.39 40.75 40.87 10,675,313 -0.43(-1.05%)
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.