United Parcel Service (NY: UPS )

190.03 USD -2.94 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 69.60 69.65 68.75 68.91 4,937,400 -1.10(-1.57%)
Jul 28, 2006 68.50 70.15 68.15 70.01 7,975,900 +1.56(+2.28%)
Jul 27, 2006 67.59 68.65 66.80 68.45 12,591,300 +0.62(+0.91%)
Jul 26, 2006 71.10 71.20 67.78 67.83 19,921,900 -3.97(-5.53%)
Jul 25, 2006 71.85 71.88 67.25 71.80 46,443,200 -8.20(-10.25%)
Jul 24, 2006 78.74 80.31 78.80 80.00 2,378,500 +1.27(+1.61%)
Jul 21, 2006 79.45 79.45 77.92 78.73 3,569,400 -0.24(-0.30%)
Jul 20, 2006 80.27 80.84 78.92 78.97 2,612,400 -1.48(-1.84%)
Jul 19, 2006 79.54 80.88 79.42 80.45 3,679,400 +1.48(+1.87%)
Jul 18, 2006 78.36 79.14 77.98 78.97 2,092,400 +0.39(+0.50%)
Jul 17, 2006 78.59 79.17 78.26 78.58 1,709,900 +0.01(+0.01%)
Jul 14, 2006 79.33 79.36 77.22 78.57 3,272,900 -0.76(-0.96%)
Jul 13, 2006 80.35 80.35 79.03 79.33 3,462,000 -1.36(-1.69%)
Jul 12, 2006 81.85 81.86 80.28 80.69 1,865,600 -0.96(-1.18%)
Jul 11, 2006 81.23 81.73 80.44 81.65 1,620,400 +0.27(+0.33%)
Jul 10, 2006 81.14 81.61 80.97 81.38 966,100 +0.29(+0.36%)
Jul 07, 2006 81.86 81.87 80.88 81.09 1,586,300 -0.87(-1.06%)
Jul 06, 2006 82.47 82.59 81.41 81.96 1,955,500 -0.51(-0.62%)
Jul 05, 2006 82.94 82.94 81.85 82.47 1,970,100 -0.46(-0.55%)
Jul 03, 2006 82.98 83.00 82.54 82.93 757,600 +0.60(+0.73%)
Jun 30, 2006 82.96 83.13 82.33 82.33 2,656,700 -0.44(-0.53%)
Jun 29, 2006 81.85 82.84 81.50 82.77 3,139,700 +1.57(+1.93%)
Jun 28, 2006 80.57 81.32 80.50 81.20 2,652,600 +0.70(+0.87%)
Jun 27, 2006 80.55 81.06 80.43 80.50 1,890,500 -0.18(-0.22%)
Jun 26, 2006 80.12 80.68 80.03 80.68 1,164,000 +0.28(+0.35%)
Jun 23, 2006 80.04 80.99 79.86 80.40 1,579,100 -0.10(-0.12%)
Jun 22, 2006 80.25 80.69 79.84 80.50 1,927,800 +0.20(+0.25%)
Jun 21, 2006 80.26 80.86 80.11 80.30 3,417,500 +0.59(+0.74%)
Jun 20, 2006 79.40 80.19 79.38 79.71 2,393,300 +0.42(+0.53%)
Jun 19, 2006 79.85 79.95 79.05 79.29 2,440,400 +0.01(+0.01%)
Jun 16, 2006 79.56 79.95 79.24 79.28 3,510,700 -0.28(-0.35%)
Jun 15, 2006 78.18 79.69 78.00 79.56 3,273,700 +1.36(+1.74%)
Jun 14, 2006 78.47 78.95 77.55 78.20 2,917,000 -0.52(-0.66%)
Jun 13, 2006 78.80 79.60 78.52 78.72 2,440,600 +0.06(+0.08%)
Jun 12, 2006 79.20 79.54 78.66 78.66 1,624,400 -0.33(-0.42%)
Jun 09, 2006 79.58 80.31 78.96 78.99 2,006,700 -0.59(-0.74%)
Jun 08, 2006 79.66 79.85 78.25 79.58 3,121,200 -0.05(-0.06%)
Jun 07, 2006 80.10 80.88 79.58 79.63 2,332,300 -0.41(-0.51%)
Jun 06, 2006 79.75 80.18 78.91 80.04 2,042,900 +0.43(+0.54%)
Jun 05, 2006 81.02 81.11 79.49 79.61 2,053,400 -1.44(-1.78%)
Jun 02, 2006 81.01 81.25 80.67 81.05 2,190,200 +0.04(+0.05%)
Jun 01, 2006 80.87 81.15 80.32 81.01 1,871,700 +0.46(+0.57%)
May 31, 2006 80.05 80.55 79.77 80.55 2,632,100 +0.75(+0.94%)
May 30, 2006 80.78 80.79 79.70 79.80 1,807,600 -1.23(-1.52%)
May 26, 2006 80.88 81.07 80.50 81.03 1,389,000 +0.48(+0.60%)
May 25, 2006 80.60 81.17 80.37 80.55 1,986,300 +0.55(+0.69%)
May 24, 2006 80.20 80.77 79.60 80.00 3,691,100 -0.50(-0.62%)
May 23, 2006 80.55 81.40 80.41 80.50 3,188,300 +0.20(+0.25%)
May 22, 2006 80.30 80.94 79.52 80.30 3,239,600 +0.36(+0.45%)
May 19, 2006 79.60 80.23 79.31 79.94 2,810,000 +0.44(+0.55%)
May 18, 2006 80.00 80.30 79.48 79.50 3,292,100 -0.23(-0.29%)
May 17, 2006 80.26 80.52 79.38 79.73 3,031,400 -1.03(-1.28%)
May 16, 2006 81.32 81.40 80.76 80.76 1,806,900 -0.56(-0.69%)
May 15, 2006 80.50 81.67 80.30 81.32 2,408,800 +0.46(+0.57%)
May 12, 2006 81.83 81.84 80.75 80.86 2,332,700 -0.97(-1.19%)
May 11, 2006 82.47 82.55 81.37 81.83 2,348,200 -1.02(-1.23%)
May 10, 2006 82.75 83.00 82.47 82.85 2,226,200 -0.25(-0.30%)
May 09, 2006 83.12 83.44 82.51 83.10 2,107,300 -0.01(-0.01%)
May 08, 2006 83.98 83.99 83.04 83.11 2,061,600 -0.24(-0.29%)
May 05, 2006 83.00 83.91 82.74 83.35 3,585,500 +0.95(+1.15%)
May 04, 2006 82.00 82.86 81.99 82.40 2,551,600 +0.75(+0.92%)
May 03, 2006 81.63 82.15 81.33 81.65 2,148,400 +0.02(+0.02%)
May 02, 2006 81.42 81.95 80.69 81.63 2,325,000 +0.75(+0.93%)
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.