Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 43.61 43.62 42.84 43.18 5,272,510 -0.35(-0.81%)
Sep 28, 2006 43.45 43.70 43.27 43.53 3,760,985 +0.08(+0.18%)
Sep 27, 2006 43.44 43.80 43.23 43.45 4,311,312 -0.19(-0.43%)
Sep 26, 2006 43.25 43.72 43.11 43.64 4,660,036 +0.54(+1.25%)
Sep 25, 2006 43.21 43.24 42.43 43.10 5,621,900 +0.55(+1.30%)
Sep 22, 2006 42.63 42.90 42.42 42.55 3,899,608 -0.07(-0.17%)
Sep 21, 2006 43.69 43.76 42.54 42.62 6,170,061 -0.96(-2.20%)
Sep 20, 2006 43.69 43.93 43.47 43.58 4,443,437 +0.25(+0.57%)
Sep 19, 2006 43.77 43.77 43.16 43.33 4,579,061 -0.25(-0.58%)
Sep 18, 2006 43.67 43.81 43.44 43.59 4,130,369 +0.07(+0.15%)
Sep 15, 2006 43.06 43.61 43.06 43.52 7,413,004 +0.46(+1.06%)
Sep 14, 2006 43.69 43.78 43.05 43.06 4,459,932 -0.74(-1.70%)
Sep 13, 2006 43.50 44.16 43.15 43.81 5,611,070 +0.26(+0.59%)
Sep 12, 2006 42.76 43.55 42.49 43.55 7,377,349 +0.97(+2.27%)
Sep 11, 2006 41.54 42.62 41.41 42.58 5,046,914 +0.83(+2.00%)
Sep 08, 2006 41.89 42.13 41.64 41.75 3,670,013 -0.10(-0.23%)
Sep 07, 2006 42.07 42.37 41.82 41.85 3,973,418 -0.35(-0.83%)
Sep 06, 2006 42.63 42.63 42.04 42.19 6,159,898 -0.46(-1.07%)
Sep 05, 2006 42.90 43.00 42.31 42.65 3,880,114 -0.01(-0.03%)
Sep 01, 2006 42.55 42.73 42.32 42.66 4,506,417 +0.62(+1.47%)
Aug 31, 2006 42.55 42.69 41.71 42.04 7,659,760 -0.29(-0.69%)
Aug 30, 2006 42.37 42.45 42.12 42.34 3,593,537 +0.12(+0.28%)
Aug 29, 2006 42.60 42.60 42.02 42.22 7,040,455 -0.11(-0.27%)
Aug 28, 2006 42.57 42.93 42.18 42.33 5,306,999 -0.02(-0.06%)
Aug 25, 2006 42.01 42.44 41.97 42.36 3,435,254 +0.34(+0.81%)
Aug 24, 2006 42.67 42.76 41.88 42.01 4,554,736 -0.31(-0.74%)
Aug 23, 2006 42.73 42.97 42.06 42.33 5,307,332 -0.25(-0.59%)
Aug 22, 2006 42.15 42.71 41.86 42.58 5,458,285 +0.58(+1.39%)
Aug 21, 2006 42.54 42.55 41.98 42.00 5,316,996 -0.67(-1.56%)
Aug 18, 2006 43.00 43.06 42.43 42.66 6,013,777 -0.34(-0.80%)
Aug 17, 2006 42.91 43.29 42.75 43.00 7,183,576 -0.29(-0.67%)
Aug 16, 2006 41.85 43.32 41.74 43.29 16,925,182 +1.88(+4.54%)
Aug 15, 2006 40.93 41.47 40.82 41.41 7,479,817 +1.02(+2.53%)
Aug 14, 2006 40.33 40.81 40.24 40.39 8,398,695 +0.47(+1.19%)
Aug 11, 2006 40.04 40.09 39.68 39.92 5,903,478 +0.02(+0.05%)
Aug 10, 2006 39.31 39.97 39.31 39.90 6,923,325 +0.34(+0.85%)
Aug 09, 2006 40.01 40.09 39.32 39.56 9,593,819 -0.16(-0.41%)
Aug 08, 2006 40.07 40.13 39.46 39.73 8,803,068 -0.19(-0.48%)
Aug 07, 2006 41.14 41.14 39.91 39.92 7,918,012 -0.74(-1.82%)
Aug 04, 2006 42.00 42.55 40.51 40.66 12,123,525 -0.52(-1.25%)
Aug 03, 2006 40.81 41.35 40.51 41.17 9,514,844 +0.31(+0.75%)
Aug 02, 2006 41.27 41.39 40.75 40.87 10,675,313 -0.43(-1.05%)
Aug 01, 2006 41.21 41.42 40.82 41.30 6,652,910 -0.06(-0.15%)
Jul 31, 2006 41.77 41.80 41.26 41.36 8,226,415 -0.66(-1.57%)
Jul 28, 2006 41.11 42.10 40.90 42.02 13,288,992 +0.94(+2.28%)
Jul 27, 2006 40.57 41.20 40.09 41.08 20,978,910 +0.37(+0.91%)
Jul 26, 2006 42.67 42.73 40.68 40.71 33,192,738 -2.38(-5.53%)
Jul 25, 2006 43.12 43.14 40.36 43.09 77,381,024 -4.92(-10.25%)
Jul 24, 2006 47.26 48.20 47.29 48.02 3,962,921 +0.76(+1.61%)
Jul 21, 2006 47.69 47.69 46.77 47.25 5,947,131 -0.14(-0.30%)
Jul 20, 2006 48.18 48.52 47.37 47.40 4,352,632 -0.89(-1.84%)
Jul 19, 2006 47.74 48.54 47.67 48.29 6,130,407 +0.89(+1.87%)
Jul 18, 2006 47.03 47.50 46.80 47.40 3,486,238 +0.23(+0.50%)
Jul 17, 2006 47.17 47.52 46.97 47.16 2,848,938 +0.01(+0.01%)
Jul 14, 2006 47.61 47.63 46.35 47.16 5,453,120 -0.46(-0.96%)
Jul 13, 2006 48.23 48.23 47.43 47.61 5,768,188 -0.82(-1.69%)
Jul 12, 2006 49.13 49.13 48.18 48.43 3,108,356 -0.58(-1.18%)
Jul 11, 2006 48.75 49.05 48.28 49.01 2,699,818 +0.16(+0.33%)
Jul 10, 2006 48.70 48.98 48.60 48.84 1,609,661 +0.17(+0.36%)
Jul 07, 2006 49.13 49.14 48.54 48.67 2,643,003 -0.52(-1.06%)
Jul 06, 2006 49.50 49.57 48.86 49.19 3,258,143 -0.31(-0.62%)
Jul 05, 2006 49.78 49.78 49.13 49.50 3,282,468 -0.28(-0.55%)
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.