Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 46.89 47.22 46.45 46.77 6,939,820 -0.40(-0.84%)
Nov 29, 2006 46.96 47.24 46.79 47.16 4,746,842 +0.27(+0.58%)
Nov 28, 2006 46.90 47.00 46.48 46.89 4,833,981 -0.08(-0.18%)
Nov 27, 2006 47.27 47.72 46.93 46.98 6,230,709 -0.34(-0.72%)
Nov 24, 2006 47.49 47.58 47.27 47.32 1,707,630 -0.11(-0.23%)
Nov 22, 2006 47.53 47.62 47.27 47.43 3,512,563 -0.30(-0.63%)
Nov 21, 2006 47.58 47.82 47.29 47.73 6,499,291 +0.14(+0.30%)
Nov 20, 2006 47.49 47.85 47.23 47.58 4,581,727 +0.09(+0.19%)
Nov 17, 2006 47.41 47.71 47.22 47.49 8,738,588 +0.33(+0.70%)
Nov 16, 2006 46.77 47.35 46.75 47.16 5,476,946 +0.40(+0.86%)
Nov 15, 2006 46.51 46.85 46.40 46.76 5,821,171 +0.18(+0.39%)
Nov 14, 2006 45.85 46.68 45.65 46.58 8,911,200 +0.81(+1.77%)
Nov 13, 2006 45.35 45.84 45.28 45.77 6,227,377 +0.42(+0.93%)
Nov 10, 2006 44.86 45.46 44.77 45.35 3,650,519 +0.70(+1.57%)
Nov 09, 2006 44.88 44.95 44.50 44.65 5,146,883 -0.32(-0.72%)
Nov 08, 2006 45.13 45.13 44.66 44.97 3,318,957 -0.23(-0.50%)
Nov 07, 2006 44.77 45.29 44.61 45.20 6,035,104 +0.43(+0.95%)
Nov 06, 2006 44.26 44.96 44.25 44.77 5,701,875 +0.84(+1.91%)
Nov 03, 2006 44.64 44.71 43.93 43.93 3,604,201 -0.48(-1.08%)
Nov 02, 2006 44.49 44.71 44.29 44.41 3,214,990 -0.12(-0.27%)
Nov 01, 2006 45.55 45.66 44.38 44.53 5,516,767 -0.69(-1.53%)
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%)
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.