Skip to main content

United Parcel Service (NY: UPS )

148.44 +1.11 (+0.75%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 44.88 44.89 44.21 44.33 3,602,814 -0.80(-1.76%)
Sep 29, 2005 44.08 45.17 43.78 45.12 4,206,947 +0.92(+2.07%)
Sep 28, 2005 43.93 44.33 43.73 44.21 3,559,149 +0.28(+0.64%)
Sep 27, 2005 43.96 44.18 43.55 43.93 3,235,094 +0.14(+0.32%)
Sep 26, 2005 44.05 44.31 43.59 43.78 3,195,795 -0.06(-0.13%)
Sep 23, 2005 43.84 44.12 43.40 43.84 3,240,864 -0.15(-0.34%)
Sep 22, 2005 43.41 44.12 43.12 43.99 3,915,953 +0.44(+1.00%)
Sep 21, 2005 43.00 44.63 43.13 43.55 6,214,437 +0.68(+1.59%)
Sep 20, 2005 43.27 43.53 42.80 42.87 4,966,247 -0.26(-0.59%)
Sep 19, 2005 43.93 44.09 43.03 43.13 4,227,688 -1.10(-2.49%)
Sep 16, 2005 43.93 44.25 43.45 44.23 6,963,756 +0.33(+0.76%)
Sep 15, 2005 43.91 44.15 43.77 43.90 2,218,172 +0.10(+0.23%)
Sep 14, 2005 44.09 44.16 43.68 43.80 3,471,975 -0.08(-0.19%)
Sep 13, 2005 44.05 44.26 43.86 43.88 4,406,402 -0.05(-0.12%)
Sep 12, 2005 43.81 44.13 43.56 43.93 3,938,409 +0.01(+0.01%)
Sep 09, 2005 44.24 44.24 43.80 43.93 4,463,166 -0.21(-0.48%)
Sep 08, 2005 44.98 44.98 44.05 44.14 3,287,647 -0.58(-1.29%)
Sep 07, 2005 44.89 44.95 44.57 44.71 3,114,548 -0.21(-0.46%)
Sep 06, 2005 44.70 45.08 44.62 44.92 3,160,240 +0.69(+1.55%)
Sep 02, 2005 44.82 45.09 44.23 44.23 3,609,363 -0.43(-0.96%)
Sep 01, 2005 45.22 45.34 44.59 44.66 4,111,976 -0.80(-1.75%)
Aug 31, 2005 45.16 45.46 44.73 45.46 4,857,241 +0.30(+0.67%)
Aug 30, 2005 45.50 45.53 44.77 45.16 4,243,283 -0.50(-1.10%)
Aug 29, 2005 45.43 45.75 45.21 45.66 2,758,056 -0.08(-0.18%)
Aug 26, 2005 46.11 46.11 45.57 45.74 3,671,586 -0.37(-0.81%)
Aug 25, 2005 46.13 46.29 45.87 46.11 2,424,800 -0.03(-0.06%)
Aug 24, 2005 46.24 47.00 46.12 46.14 3,716,030 -0.10(-0.22%)
Aug 23, 2005 46.40 46.49 46.08 46.24 5,949,173 -0.15(-0.33%)
Aug 22, 2005 46.30 46.43 45.89 46.39 2,994,469 +0.56(+1.22%)
Aug 19, 2005 46.25 46.36 45.84 45.84 2,230,959 -0.19(-0.42%)
Aug 18, 2005 46.11 46.38 45.85 46.03 2,541,447 -0.34(-0.73%)
Aug 17, 2005 46.30 46.50 45.85 46.37 3,850,299 +0.11(+0.24%)
Aug 16, 2005 46.84 47.05 46.26 46.26 3,216,224 -0.55(-1.18%)
Aug 15, 2005 46.73 47.01 46.49 46.81 2,698,484 -0.04(-0.08%)
Aug 12, 2005 46.95 47.16 46.66 46.85 2,201,641 -0.10(-0.22%)
Aug 11, 2005 46.68 47.14 46.55 46.95 2,339,965 +0.10(+0.22%)
Aug 10, 2005 47.01 47.52 46.68 46.85 2,870,181 -0.06(-0.14%)
Aug 09, 2005 47.22 47.33 46.82 46.91 2,281,641 +0.07(+0.15%)
Aug 08, 2005 47.20 47.40 46.78 46.84 2,628,465 -0.25(-0.53%)
Aug 05, 2005 47.10 47.30 47.04 47.09 2,418,874 -0.19(-0.39%)
Aug 04, 2005 47.26 47.60 47.09 47.28 2,266,827 -0.26(-0.54%)
Aug 03, 2005 46.82 47.55 46.82 47.54 3,219,031 +0.46(+0.97%)
Aug 02, 2005 46.83 47.13 46.67 47.08 4,008,896 +0.25(+0.53%)
Aug 01, 2005 46.80 47.16 46.75 46.83 2,659,966 +0.04(+0.08%)
Jul 29, 2005 47.29 47.29 46.78 46.79 2,806,555 -0.49(-1.03%)
Jul 28, 2005 47.21 47.44 46.98 47.28 2,277,743 +0.34(+0.72%)
Jul 27, 2005 47.18 47.43 46.93 46.94 3,556,966 -0.14(-0.30%)
Jul 26, 2005 46.91 47.25 46.50 47.08 4,495,603 +0.46(+0.99%)
Jul 25, 2005 46.97 47.08 46.53 46.62 3,361,254 -0.14(-0.30%)
Jul 22, 2005 46.88 47.10 46.47 46.76 3,716,498 +0.37(+0.80%)
Jul 21, 2005 47.26 47.45 46.05 46.39 10,134,756 -0.31(-0.66%)
Jul 20, 2005 44.84 46.88 44.75 46.70 7,699,352 +1.71(+3.81%)
Jul 19, 2005 44.96 45.36 44.93 44.98 3,688,116 +0.12(+0.26%)
Jul 18, 2005 44.93 45.33 44.87 44.87 2,786,750 -0.12(-0.26%)
Jul 15, 2005 45.32 45.54 44.93 44.98 3,595,640 -0.33(-0.74%)
Jul 14, 2005 45.43 45.54 44.91 45.32 4,080,475 +0.46(+1.01%)
Jul 13, 2005 44.52 44.91 44.45 44.86 2,761,642 +0.11(+0.24%)
Jul 12, 2005 44.69 44.95 44.45 44.75 3,134,197 +0.00(+0.00%)
Jul 11, 2005 44.91 45.08 44.71 44.75 3,878,682 -0.10(-0.23%)
Jul 08, 2005 44.12 45.05 43.77 44.86 5,001,491 +0.80(+1.82%)
Jul 07, 2005 43.12 44.24 42.39 44.05 6,304,261 +0.63(+1.46%)
Jul 06, 2005 44.09 44.19 43.41 43.42 5,093,343 -0.78(-1.76%)
Jul 05, 2005 44.28 44.55 43.93 44.19 3,239,928 -0.19(-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.