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 (%)
Jun 30, 2005 41.95 42.07 41.41 41.51 5,100,231 -0.13(-0.32%)
Jun 29, 2005 42.31 42.33 41.62 41.64 5,306,166 -0.26(-0.63%)
Jun 28, 2005 41.26 41.92 41.12 41.91 4,927,952 +0.85(+2.08%)
Jun 27, 2005 41.17 41.28 41.05 41.05 3,559,381 -0.12(-0.29%)
Jun 24, 2005 41.44 41.59 41.17 41.17 5,514,101 -0.19(-0.45%)
Jun 23, 2005 41.87 41.87 40.63 41.36 14,697,049 -0.79(-1.88%)
Jun 22, 2005 42.64 42.73 42.04 42.15 4,836,814 -0.20(-0.47%)
Jun 21, 2005 42.43 42.59 42.21 42.35 3,079,699 -0.08(-0.20%)
Jun 20, 2005 42.51 42.54 42.31 42.43 4,014,572 -0.17(-0.39%)
Jun 17, 2005 42.31 42.73 42.31 42.60 5,788,848 +0.29(+0.70%)
Jun 16, 2005 42.20 42.37 41.95 42.31 4,098,879 +0.38(+0.92%)
Jun 15, 2005 42.14 42.28 41.79 41.92 4,320,976 -0.11(-0.27%)
Jun 14, 2005 42.12 42.30 41.89 42.04 4,657,370 -0.08(-0.19%)
Jun 13, 2005 42.49 42.50 42.04 42.12 4,785,663 -0.47(-1.11%)
Jun 10, 2005 42.14 42.75 42.14 42.59 4,256,496 -0.14(-0.34%)
Jun 09, 2005 42.61 42.91 42.31 42.73 10,562,848 -0.70(-1.60%)
Jun 08, 2005 43.90 43.90 43.27 43.43 3,572,877 -0.40(-0.90%)
Jun 07, 2005 43.86 44.34 43.83 43.83 3,721,664 +0.10(+0.22%)
Jun 06, 2005 43.80 43.84 43.39 43.73 2,932,412 +0.02(+0.05%)
Jun 03, 2005 43.96 44.11 43.53 43.71 3,824,298 -0.49(-1.11%)
Jun 02, 2005 44.26 44.30 43.90 44.20 3,552,883 -0.01(-0.01%)
Jun 01, 2005 44.21 44.65 44.00 44.20 4,136,700 +0.00(+0.00%)
May 31, 2005 44.74 44.74 44.11 44.20 4,333,305 -0.62(-1.39%)
May 27, 2005 45.04 45.06 44.68 44.83 2,084,178 -0.16(-0.35%)
May 26, 2005 44.95 45.37 44.87 44.98 3,260,809 +0.03(+0.07%)
May 25, 2005 45.15 45.15 44.65 44.95 2,608,513 -0.31(-0.68%)
May 24, 2005 44.98 45.27 44.76 45.26 2,831,110 +0.06(+0.13%)
May 23, 2005 45.07 45.54 45.01 45.20 3,246,146 +0.19(+0.43%)
May 20, 2005 45.11 45.24 44.85 45.01 3,233,650 -0.10(-0.23%)
May 19, 2005 45.22 45.24 44.71 45.11 3,541,554 +0.16(+0.35%)
May 18, 2005 44.41 45.24 44.41 44.95 4,499,586 +0.59(+1.33%)
May 17, 2005 43.93 44.38 43.56 44.37 5,226,358 +0.44(+1.01%)
May 16, 2005 43.30 44.04 43.23 43.92 4,239,834 +0.62(+1.43%)
May 13, 2005 43.66 44.04 43.09 43.30 4,188,517 -0.23(-0.54%)
May 12, 2005 44.13 44.20 43.32 43.54 6,153,733 -0.79(-1.77%)
May 11, 2005 44.07 44.40 43.83 44.32 8,742,420 +1.33(+3.10%)
May 10, 2005 43.13 43.18 42.77 42.99 4,031,400 -0.26(-0.61%)
May 09, 2005 42.76 43.33 42.69 43.26 4,048,061 +0.33(+0.77%)
May 06, 2005 43.09 43.33 42.75 42.93 3,838,627 -0.08(-0.18%)
May 05, 2005 42.91 43.18 42.84 43.00 3,751,988 +0.02(+0.06%)
May 04, 2005 43.01 43.15 42.64 42.98 4,032,066 -0.02(-0.06%)
May 03, 2005 43.15 43.29 42.72 43.00 5,143,884 -0.20(-0.46%)
May 02, 2005 42.79 43.27 42.76 43.20 5,617,402 +0.40(+0.94%)
Apr 29, 2005 42.09 42.88 41.82 42.80 8,420,021 +0.92(+2.21%)
Apr 28, 2005 41.91 42.40 41.73 41.88 5,833,834 -0.08(-0.20%)
Apr 27, 2005 41.09 42.04 40.93 41.96 5,848,329 +0.85(+2.07%)
Apr 26, 2005 41.41 41.47 40.95 41.11 10,103,493 -0.31(-0.74%)
Apr 25, 2005 41.11 41.71 40.87 41.41 6,595,594 +0.66(+1.62%)
Apr 22, 2005 42.34 42.34 40.00 40.75 13,163,531 -1.60(-3.77%)
Apr 21, 2005 42.31 42.46 41.80 42.35 14,883,491 +1.98(+4.91%)
Apr 20, 2005 40.96 41.00 40.27 40.37 7,779,223 -0.55(-1.33%)
Apr 19, 2005 40.81 41.20 40.79 40.91 7,249,889 -0.42(-1.02%)
Apr 18, 2005 41.29 41.98 40.57 41.34 5,756,358 +0.07(+0.17%)
Apr 15, 2005 41.92 42.50 41.21 41.26 7,847,035 -0.70(-1.67%)
Apr 14, 2005 42.63 42.78 41.60 41.97 6,691,897 -0.67(-1.56%)
Apr 13, 2005 43.41 43.54 42.25 42.63 4,543,239 -0.97(-2.23%)
Apr 12, 2005 43.00 43.81 42.44 43.60 4,774,333 +0.39(+0.90%)
Apr 11, 2005 43.16 43.26 42.77 43.21 3,630,692 +0.18(+0.42%)
Apr 08, 2005 43.80 43.80 42.93 43.03 5,898,480 -0.73(-1.67%)
Apr 07, 2005 43.86 43.96 43.62 43.77 3,918,769 -0.07(-0.16%)
Apr 06, 2005 44.10 44.40 43.78 43.84 3,346,448 +0.02(+0.05%)
Apr 05, 2005 43.50 43.81 43.30 43.81 2,898,422 +0.39(+0.90%)
Apr 04, 2005 43.13 43.51 42.95 43.42 3,441,585 +0.27(+0.63%)
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.