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 (%)
Nov 30, 2006 46.88 47.21 46.44 46.76 6,941,410 -0.40(-0.84%)
Nov 29, 2006 46.95 47.23 46.78 47.15 4,747,930 +0.27(+0.58%)
Nov 28, 2006 46.89 46.99 46.47 46.88 4,835,089 -0.08(-0.18%)
Nov 27, 2006 47.26 47.70 46.92 46.97 6,232,137 -0.34(-0.72%)
Nov 24, 2006 47.48 47.57 47.26 47.31 1,708,021 -0.11(-0.23%)
Nov 22, 2006 47.52 47.61 47.26 47.42 3,513,368 -0.30(-0.63%)
Nov 21, 2006 47.57 47.81 47.28 47.72 6,500,781 +0.14(+0.30%)
Nov 20, 2006 47.48 47.84 47.22 47.57 4,582,777 +0.09(+0.19%)
Nov 17, 2006 47.40 47.70 47.21 47.48 8,740,591 +0.33(+0.70%)
Nov 16, 2006 46.76 47.34 46.74 47.15 5,478,201 +0.40(+0.86%)
Nov 15, 2006 46.50 46.84 46.39 46.75 5,822,505 +0.18(+0.39%)
Nov 14, 2006 45.84 46.67 45.64 46.57 8,913,243 +0.81(+1.77%)
Nov 13, 2006 45.34 45.83 45.27 45.76 6,228,804 +0.42(+0.93%)
Nov 10, 2006 44.85 45.45 44.76 45.34 3,651,356 +0.70(+1.57%)
Nov 09, 2006 44.87 44.94 44.49 44.64 5,148,062 -0.32(-0.72%)
Nov 08, 2006 45.12 45.12 44.65 44.96 3,319,718 -0.23(-0.50%)
Nov 07, 2006 44.76 45.28 44.60 45.19 6,036,487 +0.43(+0.95%)
Nov 06, 2006 44.25 44.95 44.24 44.76 5,703,182 +0.84(+1.91%)
Nov 03, 2006 44.63 44.70 43.92 43.92 3,605,027 -0.48(-1.08%)
Nov 02, 2006 44.48 44.70 44.28 44.40 3,215,726 -0.12(-0.27%)
Nov 01, 2006 45.54 45.65 44.37 44.52 5,518,031 -0.69(-1.53%)
Oct 31, 2006 45.60 45.87 45.01 45.21 5,028,072 -0.33(-0.72%)
Oct 30, 2006 44.93 45.60 44.93 45.54 4,659,770 +0.62(+1.38%)
Oct 27, 2006 45.23 45.24 44.85 44.93 3,965,163 -0.35(-0.77%)
Oct 26, 2006 45.37 45.50 45.17 45.27 2,628,110 -0.14(-0.30%)
Oct 25, 2006 45.57 45.85 45.08 45.41 4,290,468 -0.23(-0.50%)
Oct 24, 2006 45.48 45.80 45.45 45.64 4,325,466 +0.01(+0.01%)
Oct 23, 2006 45.60 46.17 45.36 45.63 5,332,213 -0.03(-0.07%)
Oct 20, 2006 45.11 45.75 44.64 45.66 8,356,956 +0.51(+1.13%)
Oct 19, 2006 44.39 45.65 44.19 45.15 17,727,826 +1.70(+3.92%)
Oct 18, 2006 44.40 44.54 43.26 43.45 7,498,196 -0.77(-1.75%)
Oct 17, 2006 44.18 44.69 43.87 44.22 5,125,398 -0.25(-0.57%)
Oct 16, 2006 43.85 44.76 43.82 44.48 4,759,429 +0.43(+0.98%)
Oct 13, 2006 44.25 44.37 43.99 44.04 3,633,358 -0.22(-0.50%)
Oct 12, 2006 44.49 44.52 44.17 44.27 3,533,366 +0.04(+0.08%)
Oct 11, 2006 44.04 44.48 44.00 44.23 4,374,961 -0.10(-0.23%)
Oct 10, 2006 44.40 44.54 44.23 44.33 3,559,197 -0.07(-0.16%)
Oct 09, 2006 44.33 44.54 44.12 44.40 3,353,715 -0.16(-0.36%)
Oct 06, 2006 44.97 44.98 44.39 44.57 4,448,788 -0.70(-1.54%)
Oct 05, 2006 44.58 45.44 44.52 45.26 7,357,541 +0.56(+1.26%)
Oct 04, 2006 44.10 44.81 43.56 44.70 5,857,835 +0.53(+1.20%)
Oct 03, 2006 43.50 44.49 43.25 44.17 5,567,193 +0.73(+1.67%)
Oct 02, 2006 43.47 43.65 43.16 43.44 4,256,971 +0.28(+0.64%)
Sep 29, 2006 43.60 43.61 42.83 43.17 5,273,718 -0.35(-0.81%)
Sep 28, 2006 43.44 43.69 43.26 43.52 3,761,847 +0.08(+0.18%)
Sep 27, 2006 43.43 43.79 43.22 43.44 4,312,300 -0.19(-0.43%)
Sep 26, 2006 43.24 43.71 43.10 43.63 4,661,104 +0.54(+1.25%)
Sep 25, 2006 43.20 43.23 42.42 43.09 5,623,189 +0.55(+1.30%)
Sep 22, 2006 42.62 42.89 42.41 42.54 3,900,502 -0.07(-0.17%)
Sep 21, 2006 43.68 43.75 42.53 42.61 6,171,475 -0.96(-2.20%)
Sep 20, 2006 43.68 43.92 43.46 43.57 4,444,455 +0.25(+0.57%)
Sep 19, 2006 43.76 43.76 43.15 43.32 4,580,111 -0.25(-0.58%)
Sep 18, 2006 43.66 43.80 43.43 43.58 4,131,315 +0.07(+0.15%)
Sep 15, 2006 43.05 43.60 43.05 43.51 7,414,703 +0.46(+1.06%)
Sep 14, 2006 43.68 43.77 43.04 43.05 4,460,954 -0.74(-1.70%)
Sep 13, 2006 43.49 44.15 43.14 43.80 5,612,356 +0.26(+0.59%)
Sep 12, 2006 42.75 43.54 42.48 43.54 7,379,039 +0.97(+2.27%)
Sep 11, 2006 41.53 42.61 41.40 42.57 5,048,071 +0.83(+2.00%)
Sep 08, 2006 41.88 42.12 41.63 41.74 3,670,854 -0.10(-0.23%)
Sep 07, 2006 42.06 42.36 41.81 41.84 3,974,329 -0.35(-0.82%)
Sep 06, 2006 42.62 42.62 42.03 42.18 6,161,310 -0.46(-1.07%)
Sep 05, 2006 42.89 42.99 42.30 42.64 3,881,003 -0.01(-0.03%)
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.