United Parcel Service (NY: UPS )

209.86 USD -1.78 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 69.99 70.00 68.95 69.13 2,310,300 -1.24(-1.76%)
Sep 29, 2005 68.74 70.44 68.28 70.37 2,697,700 +1.43(+2.07%)
Sep 28, 2005 68.51 69.13 68.19 68.94 2,282,300 +0.44(+0.64%)
Sep 27, 2005 68.56 68.90 67.91 68.50 2,074,500 +0.22(+0.32%)
Sep 26, 2005 68.70 69.10 67.97 68.28 2,049,300 -0.09(-0.13%)
Sep 23, 2005 68.37 68.80 67.68 68.37 2,078,200 -0.23(-0.34%)
Sep 22, 2005 67.70 68.80 67.25 68.60 2,511,100 +0.68(+1.00%)
Sep 21, 2005 67.06 69.60 67.26 67.92 3,985,000 +1.06(+1.59%)
Sep 20, 2005 67.47 67.88 66.75 66.86 3,184,600 -0.40(-0.59%)
Sep 19, 2005 68.50 68.75 67.10 67.26 2,711,000 -1.72(-2.49%)
Sep 16, 2005 68.50 69.00 67.76 68.98 4,465,500 +0.52(+0.76%)
Sep 15, 2005 68.48 68.85 68.25 68.46 1,422,400 +0.16(+0.23%)
Sep 14, 2005 68.75 68.87 68.12 68.30 2,226,400 -0.13(-0.19%)
Sep 13, 2005 68.70 69.02 68.40 68.43 2,825,600 -0.08(-0.12%)
Sep 12, 2005 68.32 68.82 67.93 68.51 2,525,500 +0.01(+0.01%)
Sep 09, 2005 68.99 68.99 68.30 68.50 2,862,000 -0.33(-0.48%)
Sep 08, 2005 70.15 70.15 68.70 68.83 2,108,200 -0.90(-1.29%)
Sep 07, 2005 70.00 70.10 69.51 69.73 1,997,200 -0.32(-0.46%)
Sep 06, 2005 69.70 70.30 69.58 70.05 2,026,500 +1.07(+1.55%)
Sep 02, 2005 69.90 70.31 68.98 68.98 2,314,500 -0.67(-0.96%)
Sep 01, 2005 70.52 70.71 69.54 69.65 2,636,800 -1.24(-1.75%)
Aug 31, 2005 70.42 70.89 69.75 70.89 3,114,700 +0.47(+0.67%)
Aug 30, 2005 70.95 71.00 69.82 70.42 2,721,000 -0.78(-1.10%)
Aug 29, 2005 70.84 71.35 70.50 71.20 1,768,600 -0.13(-0.18%)
Aug 26, 2005 71.91 71.91 71.06 71.33 2,354,400 -0.58(-0.81%)
Aug 25, 2005 71.94 72.18 71.53 71.91 1,554,900 -0.04(-0.06%)
Aug 24, 2005 72.11 73.30 71.93 71.95 2,382,900 -0.16(-0.22%)
Aug 23, 2005 72.36 72.50 71.86 72.11 3,814,900 -0.24(-0.33%)
Aug 22, 2005 72.20 72.40 71.57 72.35 1,920,200 +0.87(+1.22%)
Aug 19, 2005 72.13 72.30 71.48 71.48 1,430,600 -0.30(-0.42%)
Aug 18, 2005 71.90 72.33 71.50 71.78 1,629,700 -0.53(-0.73%)
Aug 17, 2005 72.20 72.52 71.50 72.31 2,469,000 +0.17(+0.24%)
Aug 16, 2005 73.05 73.38 72.14 72.14 2,062,400 -0.86(-1.18%)
Aug 15, 2005 72.87 73.31 72.50 73.00 1,730,400 -0.06(-0.08%)
Aug 12, 2005 73.22 73.55 72.76 73.06 1,411,800 -0.16(-0.22%)
Aug 11, 2005 72.80 73.51 72.60 73.22 1,500,500 +0.16(+0.22%)
Aug 10, 2005 73.31 74.10 72.80 73.06 1,840,500 -0.10(-0.14%)
Aug 09, 2005 73.63 73.81 73.02 73.16 1,463,100 +0.11(+0.15%)
Aug 08, 2005 73.60 73.92 72.95 73.05 1,685,500 -0.39(-0.53%)
Aug 05, 2005 73.45 73.76 73.36 73.44 1,551,100 -0.29(-0.39%)
Aug 04, 2005 73.70 74.22 73.44 73.73 1,453,600 -0.40(-0.54%)
Aug 03, 2005 73.02 74.15 73.01 74.13 2,064,200 +0.71(+0.97%)
Aug 02, 2005 73.03 73.50 72.78 73.42 2,570,700 +0.39(+0.53%)
Aug 01, 2005 72.98 73.55 72.91 73.03 1,705,700 +0.06(+0.08%)
Jul 29, 2005 73.75 73.75 72.95 72.97 1,799,700 -0.76(-1.03%)
Jul 28, 2005 73.62 73.98 73.27 73.73 1,460,600 +0.53(+0.72%)
Jul 27, 2005 73.57 73.97 73.19 73.20 2,280,900 -0.22(-0.30%)
Jul 26, 2005 73.15 73.68 72.51 73.42 2,882,800 +0.72(+0.99%)
Jul 25, 2005 73.25 73.42 72.56 72.70 2,155,400 -0.22(-0.30%)
Jul 22, 2005 73.10 73.45 72.47 72.92 2,383,200 +0.58(+0.80%)
Jul 21, 2005 73.70 74.00 71.81 72.34 6,498,900 -0.48(-0.66%)
Jul 20, 2005 69.92 73.11 69.78 72.82 4,937,200 +2.67(+3.81%)
Jul 19, 2005 70.12 70.73 70.06 70.15 2,365,000 +0.18(+0.26%)
Jul 18, 2005 70.06 70.69 69.97 69.97 1,787,000 -0.18(-0.26%)
Jul 15, 2005 70.67 71.01 70.06 70.15 2,305,700 -0.52(-0.74%)
Jul 14, 2005 70.85 71.02 70.03 70.67 2,616,600 +0.71(+1.01%)
Jul 13, 2005 69.42 70.03 69.32 69.96 1,770,900 +0.17(+0.24%)
Jul 12, 2005 69.69 70.10 69.32 69.79 2,009,800 +0.00(+0.00%)
Jul 11, 2005 70.03 70.30 69.72 69.79 2,487,200 -0.16(-0.23%)
Jul 08, 2005 68.80 70.25 68.25 69.95 3,207,200 +1.25(+1.82%)
Jul 07, 2005 67.25 68.99 66.10 68.70 4,042,600 +0.99(+1.46%)
Jul 06, 2005 68.75 68.91 67.70 67.71 3,266,100 -1.21(-1.76%)
Jul 05, 2005 69.05 69.48 68.51 68.92 2,077,600 -0.29(-0.42%)
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.