Skip to main content

United Parcel Service (NY: UPS )

148.68 +1.35 (+0.92%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 48.71 48.69 47.87 47.92 4,456,842 -0.80(-1.63%)
Feb 27, 2006 48.31 48.75 48.31 48.71 2,286,731 +0.40(+0.84%)
Feb 24, 2006 48.35 48.62 48.11 48.31 3,129,736 +0.03(+0.07%)
Feb 23, 2006 48.33 48.68 48.24 48.28 2,871,705 -0.38(-0.79%)
Feb 22, 2006 48.57 48.82 48.46 48.66 3,097,931 +0.40(+0.82%)
Feb 21, 2006 48.85 48.86 48.01 48.27 3,792,042 -0.64(-1.31%)
Feb 17, 2006 48.94 48.95 48.62 48.91 3,474,765 +0.10(+0.20%)
Feb 16, 2006 48.68 48.87 48.43 48.81 3,304,511 -0.13(-0.26%)
Feb 15, 2006 48.70 48.97 48.28 48.94 3,337,252 +0.24(+0.50%)
Feb 14, 2006 48.27 48.93 48.12 48.69 5,442,661 +0.57(+1.19%)
Feb 13, 2006 47.72 48.28 47.69 48.12 2,587,014 +0.16(+0.33%)
Feb 10, 2006 47.40 48.27 47.32 47.96 4,460,116 +0.65(+1.37%)
Feb 09, 2006 47.40 47.40 47.09 47.32 3,439,374 -0.07(-0.15%)
Feb 08, 2006 46.69 47.46 46.69 47.39 3,260,389 +0.70(+1.50%)
Feb 07, 2006 47.22 47.37 46.66 46.69 3,921,759 -0.45(-0.95%)
Feb 06, 2006 46.86 47.33 46.79 47.14 2,774,729 +0.28(+0.59%)
Feb 03, 2006 46.82 47.01 46.66 46.86 3,971,338 -0.42(-0.88%)
Feb 02, 2006 47.94 48.17 47.27 47.28 3,685,088 -0.67(-1.40%)
Feb 01, 2006 48.06 48.08 47.64 47.95 3,664,663 -0.10(-0.20%)
Jan 31, 2006 48.05 48.39 47.86 48.05 4,008,133 +0.01(+0.01%)
Jan 30, 2006 48.46 48.56 48.04 48.04 3,567,999 -0.32(-0.66%)
Jan 27, 2006 48.62 48.64 48.10 48.36 6,380,771 -0.10(-0.20%)
Jan 26, 2006 49.24 49.20 47.63 48.46 10,682,951 -0.78(-1.58%)
Jan 25, 2006 49.10 49.35 48.62 49.23 5,655,790 +0.39(+0.80%)
Jan 24, 2006 48.42 49.07 48.27 48.84 5,042,596 +0.60(+1.25%)
Jan 23, 2006 48.54 48.56 47.87 48.24 3,750,414 -0.02(-0.04%)
Jan 20, 2006 49.19 49.37 48.10 48.26 6,655,017 -0.86(-1.75%)
Jan 19, 2006 48.61 49.38 48.43 49.12 3,939,845 +0.63(+1.31%)
Jan 18, 2006 48.06 48.69 47.89 48.48 3,698,652 +0.43(+0.89%)
Jan 17, 2006 48.10 48.42 47.91 48.05 4,463,858 +0.27(+0.56%)
Jan 13, 2006 48.09 48.25 47.62 47.78 2,723,747 -0.11(-0.23%)
Jan 12, 2006 48.06 48.12 47.64 47.89 4,325,566 -0.44(-0.90%)
Jan 11, 2006 48.72 48.72 48.18 48.33 2,865,313 -0.25(-0.51%)
Jan 10, 2006 48.84 48.84 48.43 48.58 3,303,264 -0.26(-0.54%)
Jan 09, 2006 48.24 48.96 48.17 48.84 4,675,896 +0.59(+1.22%)
Jan 06, 2006 48.70 48.75 47.83 48.25 4,670,595 -0.29(-0.59%)
Jan 05, 2006 48.52 48.78 48.41 48.54 3,583,746 +0.02(+0.04%)
Jan 04, 2006 48.52 48.81 48.33 48.52 4,612,596 +0.06(+0.13%)
Jan 03, 2006 48.20 48.84 47.27 48.46 5,542,599 +0.26(+0.53%)
Dec 30, 2005 48.37 48.52 47.98 48.20 2,919,882 -0.46(-0.94%)
Dec 29, 2005 48.97 49.38 48.65 48.66 2,315,730 -0.35(-0.71%)
Dec 28, 2005 49.19 49.19 48.73 49.00 2,332,101 -0.13(-0.26%)
Dec 27, 2005 49.61 49.72 49.09 49.13 2,550,531 -0.35(-0.70%)
Dec 23, 2005 49.37 49.63 49.23 49.48 2,456,673 +0.19(+0.39%)
Dec 22, 2005 49.39 49.57 49.21 49.28 4,318,394 +0.14(+0.29%)
Dec 21, 2005 48.87 49.94 48.73 49.14 8,448,449 +0.89(+1.85%)
Dec 20, 2005 48.36 48.62 48.01 48.25 3,458,395 +0.10(+0.21%)
Dec 19, 2005 48.87 49.00 48.09 48.15 2,737,467 -0.61(-1.25%)
Dec 16, 2005 48.93 49.27 48.67 48.76 4,674,181 -0.16(-0.33%)
Dec 15, 2005 48.84 49.14 48.44 48.92 3,354,559 +0.09(+0.18%)
Dec 14, 2005 48.43 48.92 48.43 48.83 3,093,409 +0.47(+0.97%)
Dec 13, 2005 49.00 49.00 47.92 48.36 4,231,084 -0.12(-0.25%)
Dec 12, 2005 48.80 48.84 48.12 48.48 3,083,743 -0.13(-0.26%)
Dec 09, 2005 48.34 48.69 48.30 48.61 3,417,234 +0.49(+1.03%)
Dec 08, 2005 49.29 49.36 47.78 48.12 6,862,221 -1.40(-2.82%)
Dec 07, 2005 49.55 49.84 49.20 49.52 3,441,556 +0.03(+0.05%)
Dec 06, 2005 49.07 50.05 49.06 49.49 4,948,894 +0.72(+1.47%)
Dec 05, 2005 49.36 49.45 48.43 48.77 5,363,459 -0.90(-1.82%)
Dec 02, 2005 49.84 49.90 49.46 49.68 4,362,828 -0.40(-0.79%)
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.