Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2005 44.20 44.64 43.99 44.19 4,137,648 +0.00(+0.00%)
May 31, 2005 44.73 44.73 44.10 44.19 4,334,298 -0.62(-1.39%)
May 27, 2005 45.03 45.05 44.67 44.82 2,084,656 -0.16(-0.35%)
May 26, 2005 44.94 45.36 44.86 44.97 3,261,556 +0.03(+0.07%)
May 25, 2005 45.14 45.14 44.64 44.94 2,609,111 -0.31(-0.68%)
May 24, 2005 44.97 45.26 44.75 45.25 2,831,759 +0.06(+0.13%)
May 23, 2005 45.06 45.53 45.00 45.19 3,246,890 +0.19(+0.43%)
May 20, 2005 45.10 45.23 44.84 45.00 3,234,391 -0.10(-0.23%)
May 19, 2005 45.21 45.23 44.70 45.10 3,542,365 +0.16(+0.35%)
May 18, 2005 44.40 45.23 44.40 44.94 4,500,617 +0.59(+1.33%)
May 17, 2005 43.92 44.37 43.55 44.36 5,227,556 +0.44(+1.01%)
May 16, 2005 43.29 44.03 43.22 43.91 4,240,806 +0.62(+1.43%)
May 13, 2005 43.65 44.03 43.08 43.29 4,189,477 -0.23(-0.54%)
May 12, 2005 44.12 44.19 43.31 43.53 6,155,143 -0.79(-1.77%)
May 11, 2005 44.06 44.39 43.82 44.31 8,744,424 +1.33(+3.10%)
May 10, 2005 43.12 43.17 42.76 42.98 4,032,324 -0.26(-0.61%)
May 09, 2005 42.75 43.32 42.68 43.25 4,048,989 +0.33(+0.77%)
May 06, 2005 43.08 43.32 42.74 42.92 3,839,507 -0.08(-0.18%)
May 05, 2005 42.90 43.17 42.83 42.99 3,752,847 +0.02(+0.06%)
May 04, 2005 43.00 43.14 42.63 42.97 4,032,990 -0.02(-0.06%)
May 03, 2005 43.14 43.28 42.71 42.99 5,145,063 -0.20(-0.46%)
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.