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 (%)
Sep 30, 2005 42.00 42.00 41.37 41.48 3,850,172 -0.74(-1.76%)
Sep 29, 2005 41.25 42.27 40.97 42.23 4,495,784 +0.86(+2.07%)
Sep 28, 2005 41.11 41.48 40.92 41.37 3,803,510 +0.26(+0.64%)
Sep 27, 2005 41.14 41.34 40.75 41.10 3,457,206 +0.13(+0.32%)
Sep 26, 2005 41.22 41.46 40.79 40.97 3,415,209 -0.05(-0.13%)
Sep 23, 2005 41.03 41.28 40.61 41.03 3,463,372 -0.14(-0.34%)
Sep 22, 2005 40.62 41.28 40.35 41.16 4,184,811 +0.41(+1.00%)
Sep 21, 2005 40.24 41.76 40.36 40.76 6,641,102 +0.64(+1.59%)
Sep 20, 2005 40.49 40.73 40.05 40.12 5,307,215 -0.24(-0.59%)
Sep 19, 2005 41.10 41.25 40.26 40.36 4,517,949 -1.03(-2.49%)
Sep 16, 2005 41.10 41.40 40.66 41.39 7,441,867 +0.31(+0.76%)
Sep 15, 2005 41.09 41.31 40.95 41.08 2,370,465 +0.10(+0.23%)
Sep 14, 2005 41.25 41.33 40.88 40.98 3,710,351 -0.08(-0.19%)
Sep 13, 2005 41.22 41.42 41.04 41.06 4,708,933 -0.05(-0.12%)
Sep 12, 2005 41.00 41.30 40.76 41.11 4,208,809 +0.01(+0.01%)
Sep 09, 2005 41.40 41.40 40.98 41.10 4,769,594 -0.20(-0.48%)
Sep 08, 2005 42.09 42.09 41.22 41.30 3,513,368 -0.54(-1.29%)
Sep 07, 2005 42.00 42.06 41.71 41.84 3,328,383 -0.19(-0.46%)
Sep 06, 2005 41.82 42.18 41.75 42.03 3,377,213 +0.64(+1.55%)
Sep 02, 2005 41.94 42.19 41.39 41.39 3,857,172 -0.40(-0.96%)
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.