Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2006 49.80 49.82 49.54 49.77 1,262,270 +0.36(+0.73%)
Jun 30, 2006 49.79 49.89 49.41 49.41 4,426,442 -0.26(-0.53%)
Jun 29, 2006 49.13 49.72 48.92 49.68 5,231,190 +0.94(+1.93%)
Jun 28, 2006 48.36 48.81 48.32 48.74 4,419,611 +0.42(+0.87%)
Jun 27, 2006 48.35 48.65 48.27 48.32 3,149,843 -0.11(-0.22%)
Jun 26, 2006 48.09 48.42 48.03 48.42 1,939,390 +0.17(+0.35%)
Jun 23, 2006 48.04 48.61 47.93 48.26 2,631,006 -0.06(-0.12%)
Jun 22, 2006 48.17 48.43 47.92 48.32 3,211,991 +0.12(+0.25%)
Jun 21, 2006 48.17 48.53 48.08 48.20 5,694,044 +0.35(+0.74%)
Jun 20, 2006 47.66 48.13 47.64 47.84 3,987,580 +0.25(+0.53%)
Jun 19, 2006 47.92 47.99 47.44 47.59 4,066,056 +0.01(+0.01%)
Jun 16, 2006 47.75 47.99 47.56 47.58 5,849,329 -0.17(-0.35%)
Jun 15, 2006 46.92 47.83 46.81 47.75 5,454,453 +0.82(+1.74%)
Jun 14, 2006 47.10 47.38 46.54 46.93 4,860,140 -0.31(-0.66%)
Jun 13, 2006 47.29 47.77 47.13 47.25 4,066,389 +0.04(+0.08%)
Jun 12, 2006 47.53 47.74 47.21 47.21 2,706,483 -0.20(-0.42%)
Jun 09, 2006 47.76 48.20 47.39 47.41 3,343,449 -0.35(-0.74%)
Jun 08, 2006 47.81 47.92 46.96 47.76 5,200,366 -0.03(-0.06%)
Jun 07, 2006 48.08 48.54 47.76 47.79 3,885,945 -0.25(-0.51%)
Jun 06, 2006 47.87 48.12 47.36 48.04 3,403,764 +0.26(+0.54%)
Jun 05, 2006 48.63 48.68 47.71 47.78 3,421,258 -0.86(-1.78%)
Jun 02, 2006 48.62 48.77 48.42 48.65 3,649,187 +0.02(+0.05%)
Jun 01, 2006 48.54 48.71 48.21 48.62 3,118,520 +0.28(+0.57%)
May 31, 2006 48.05 48.35 47.88 48.35 4,385,455 +0.45(+0.94%)
May 30, 2006 48.48 48.49 47.84 47.90 3,011,720 -0.74(-1.52%)
May 26, 2006 48.54 48.66 48.32 48.63 2,314,273 +0.29(+0.60%)
May 25, 2006 48.38 48.72 48.24 48.35 3,309,460 +0.33(+0.69%)
May 24, 2006 48.14 48.48 47.77 48.02 6,149,901 -0.30(-0.62%)
May 23, 2006 48.35 48.86 48.26 48.32 5,312,164 +0.12(+0.25%)
May 22, 2006 48.20 48.58 47.73 48.20 5,397,637 +0.22(+0.45%)
May 19, 2006 47.77 48.15 47.60 47.98 4,681,862 +0.26(+0.55%)
May 18, 2006 48.02 48.20 47.70 47.72 5,485,110 -0.14(-0.29%)
May 17, 2006 48.17 48.33 47.64 47.85 5,050,746 -0.62(-1.28%)
May 16, 2006 48.81 48.86 48.47 48.47 3,010,554 -0.34(-0.69%)
May 15, 2006 48.32 49.02 48.20 48.81 4,013,405 +0.28(+0.57%)
May 12, 2006 49.11 49.12 48.47 48.53 3,886,612 -0.58(-1.19%)
May 11, 2006 49.50 49.55 48.84 49.11 3,912,437 -0.61(-1.23%)
May 10, 2006 49.67 49.82 49.50 49.73 3,709,168 -0.15(-0.30%)
May 09, 2006 49.89 50.08 49.52 49.88 3,511,063 -0.01(-0.01%)
May 08, 2006 50.40 50.41 49.84 49.88 3,434,921 -0.14(-0.29%)
May 05, 2006 49.82 50.36 49.66 50.03 5,973,956 +0.57(+1.15%)
May 04, 2006 49.22 49.73 49.21 49.46 4,251,331 +0.45(+0.92%)
May 03, 2006 48.99 49.31 48.81 49.01 3,579,542 +0.01(+0.02%)
May 02, 2006 48.87 49.19 48.43 48.99 3,873,783 +0.45(+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.