Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 53.20 53.31 52.79 52.79 4,143,010 -0.28(-0.53%)
Jun 29, 2006 52.49 53.12 52.26 53.08 4,896,228 +1.01(+1.93%)
Jun 28, 2006 51.67 52.15 51.62 52.07 4,136,616 +0.45(+0.87%)
Jun 27, 2006 51.65 51.98 51.58 51.62 2,948,153 -0.12(-0.22%)
Jun 26, 2006 51.38 51.74 51.32 51.74 1,815,208 +0.18(+0.35%)
Jun 23, 2006 51.33 51.93 51.21 51.56 2,462,538 -0.06(-0.12%)
Jun 22, 2006 51.46 51.74 51.20 51.62 3,006,321 +0.13(+0.25%)
Jun 21, 2006 51.47 51.85 51.37 51.49 5,329,445 +0.38(+0.74%)
Jun 20, 2006 50.92 51.42 50.90 51.11 3,732,249 +0.27(+0.53%)
Jun 19, 2006 51.20 51.27 50.69 50.84 3,805,699 +0.01(+0.01%)
Jun 16, 2006 51.02 51.27 50.81 50.84 5,474,786 -0.18(-0.35%)
Jun 15, 2006 50.13 51.10 50.02 51.02 5,105,195 +0.87(+1.74%)
Jun 14, 2006 50.32 50.63 49.73 50.15 4,548,936 -0.33(-0.66%)
Jun 13, 2006 50.53 51.04 50.35 50.48 3,806,011 +0.04(+0.08%)
Jun 12, 2006 50.79 51.00 50.44 50.44 2,533,182 -0.21(-0.42%)
Jun 09, 2006 51.03 51.50 50.63 50.65 3,129,362 -0.38(-0.74%)
Jun 08, 2006 51.08 51.20 50.18 51.03 4,867,378 -0.03(-0.06%)
Jun 07, 2006 51.36 51.86 51.03 51.06 3,637,122 -0.26(-0.51%)
Jun 06, 2006 51.14 51.42 50.60 51.33 3,185,815 +0.28(+0.54%)
Jun 05, 2006 51.95 52.01 50.97 51.05 3,202,189 -0.92(-1.78%)
Jun 02, 2006 51.95 52.10 51.73 51.97 3,415,523 +0.03(+0.05%)
Jun 01, 2006 51.86 52.04 51.51 51.95 2,918,836 +0.30(+0.57%)
May 31, 2006 51.33 51.65 51.15 51.65 4,104,647 +0.48(+0.94%)
May 30, 2006 51.80 51.81 51.11 51.17 2,818,874 -0.79(-1.52%)
May 26, 2006 51.86 51.99 51.62 51.96 2,166,086 +0.31(+0.60%)
May 25, 2006 51.68 52.05 51.54 51.65 3,097,549 +0.35(+0.69%)
May 24, 2006 51.43 51.79 51.04 51.30 5,756,112 -0.32(-0.62%)
May 23, 2006 51.65 52.20 51.56 51.62 4,972,017 +0.13(+0.25%)
May 22, 2006 51.49 51.90 50.99 51.49 5,052,017 +0.23(+0.45%)
May 19, 2006 51.04 51.45 50.86 51.26 4,382,074 +0.28(+0.55%)
May 18, 2006 51.30 51.49 50.97 50.98 5,133,889 -0.15(-0.29%)
May 17, 2006 51.47 51.63 50.90 51.13 4,727,338 -0.66(-1.28%)
May 16, 2006 52.15 52.20 51.79 51.79 2,817,783 -0.36(-0.69%)
May 15, 2006 51.62 52.37 51.49 52.15 3,756,420 +0.30(+0.57%)
May 12, 2006 52.47 52.48 51.78 51.85 3,637,745 -0.62(-1.19%)
May 11, 2006 52.88 52.94 52.18 52.47 3,661,917 -0.65(-1.23%)
May 10, 2006 53.06 53.22 52.88 53.13 3,471,663 -0.16(-0.30%)
May 09, 2006 53.30 53.51 52.91 53.29 3,286,244 -0.01(-0.01%)
May 08, 2006 53.85 53.86 53.25 53.29 3,214,977 -0.15(-0.29%)
May 05, 2006 53.22 53.81 53.06 53.45 5,591,434 +0.61(+1.15%)
May 04, 2006 52.58 53.13 52.58 52.84 3,979,111 +0.48(+0.92%)
May 03, 2006 52.35 52.68 52.15 52.36 3,350,337 +0.01(+0.02%)
May 02, 2006 52.21 52.55 51.74 52.35 3,625,738 +0.48(+0.93%)
May 01, 2006 52.15 52.21 51.68 51.86 3,643,515 -0.12(-0.23%)
Apr 28, 2006 52.19 52.19 51.81 51.99 4,137,863 -0.24(-0.47%)
Apr 27, 2006 51.88 52.37 51.63 52.23 4,693,810 +0.30(+0.58%)
Apr 26, 2006 51.90 52.20 51.62 51.93 2,785,190 +0.05(+0.10%)
Apr 25, 2006 52.58 52.59 51.74 51.88 4,743,089 -0.70(-1.33%)
Apr 24, 2006 52.60 52.85 52.43 52.58 3,447,180 -0.03(-0.05%)
Apr 21, 2006 52.88 52.99 52.31 52.60 4,236,889 -0.01(-0.02%)
Apr 20, 2006 52.26 52.95 52.26 52.61 5,574,903 -0.30(-0.57%)
Apr 19, 2006 53.13 53.14 52.70 52.92 3,631,040 +0.08(+0.15%)
Apr 18, 2006 52.48 52.95 52.09 52.84 5,693,578 +0.87(+1.68%)
Apr 17, 2006 52.25 52.42 51.88 51.97 3,880,085 -0.36(-0.69%)
Apr 13, 2006 52.24 52.35 52.08 52.33 2,510,102 +0.09(+0.17%)
Apr 12, 2006 52.33 52.39 52.11 52.24 3,307,608 +0.12(+0.23%)
Apr 11, 2006 52.39 52.42 51.79 52.11 4,265,427 -0.19(-0.37%)
Apr 10, 2006 52.45 52.56 51.95 52.31 3,219,187 -0.11(-0.21%)
Apr 07, 2006 52.17 52.47 51.96 52.42 5,873,383 +0.25(+0.48%)
Apr 06, 2006 51.84 52.24 51.40 52.17 4,153,302 +0.28(+0.54%)
Apr 05, 2006 51.71 52.01 51.65 51.88 4,406,246 +0.17(+0.32%)
Apr 04, 2006 51.15 51.87 51.09 51.72 5,327,106 +0.69(+1.34%)
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.