Skip to main content

United Parcel Service (NY: UPS )

132.82 +2.17 (+1.66%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 42.08 42.87 41.81 42.79 8,421,951 +0.92(+2.21%)
Apr 28, 2005 41.90 42.39 41.72 41.87 5,835,171 -0.08(-0.20%)
Apr 27, 2005 41.08 42.03 40.92 41.95 5,849,669 +0.85(+2.07%)
Apr 26, 2005 41.40 41.46 40.94 41.10 10,105,808 -0.31(-0.74%)
Apr 25, 2005 41.10 41.70 40.86 41.40 6,597,106 +0.66(+1.62%)
Apr 22, 2005 42.33 42.33 39.99 40.74 13,166,548 -1.60(-3.77%)
Apr 21, 2005 42.30 42.45 41.79 42.34 14,886,902 +1.98(+4.91%)
Apr 20, 2005 40.95 40.99 40.26 40.36 7,781,005 -0.55(-1.34%)
Apr 19, 2005 40.80 41.19 40.78 40.91 7,251,550 -0.42(-1.02%)
Apr 18, 2005 41.28 41.97 40.56 41.33 5,757,677 +0.07(+0.17%)
Apr 15, 2005 41.91 42.49 41.21 41.25 7,848,833 -0.70(-1.67%)
Apr 14, 2005 42.62 42.77 41.59 41.96 6,693,431 -0.67(-1.56%)
Apr 13, 2005 43.40 43.53 42.24 42.62 4,544,280 -0.97(-2.23%)
Apr 12, 2005 42.99 43.80 42.43 43.59 4,775,427 +0.39(+0.90%)
Apr 11, 2005 43.15 43.25 42.76 43.20 3,631,524 +0.18(+0.42%)
Apr 08, 2005 43.79 43.79 42.92 43.02 5,899,832 -0.73(-1.67%)
Apr 07, 2005 43.85 43.95 43.61 43.76 3,919,667 -0.07(-0.16%)
Apr 06, 2005 44.09 44.39 43.77 43.83 3,347,215 +0.02(+0.05%)
Apr 05, 2005 43.49 43.80 43.29 43.80 2,899,087 +0.39(+0.90%)
Apr 04, 2005 43.12 43.50 42.94 43.41 3,442,374 +0.27(+0.63%)
Apr 01, 2005 43.80 43.95 43.05 43.14 4,056,155 -0.50(-1.15%)
Mar 31, 2005 44.10 44.13 43.56 43.65 3,592,861 -0.37(-0.85%)
Mar 30, 2005 43.13 44.10 43.10 44.02 3,923,833 +0.90(+2.09%)
Mar 29, 2005 43.46 43.62 42.96 43.12 4,322,632 -0.34(-0.77%)
Mar 28, 2005 43.47 43.89 43.27 43.46 4,350,297 +0.13(+0.30%)
Mar 24, 2005 43.38 43.79 43.32 43.32 3,207,060 -0.04(-0.08%)
Mar 23, 2005 43.80 43.91 43.25 43.36 5,545,529 -0.44(-1.01%)
Mar 22, 2005 44.18 44.54 43.78 43.80 4,115,483 -0.29(-0.65%)
Mar 21, 2005 44.15 44.27 43.61 44.09 4,782,760 -0.01(-0.03%)
Mar 18, 2005 44.60 44.60 43.52 44.10 12,228,961 -0.62(-1.38%)
Mar 17, 2005 44.65 45.35 44.43 44.72 4,397,959 +0.07(+0.16%)
Mar 16, 2005 45.23 45.23 44.45 44.65 5,909,164 -0.58(-1.29%)
Mar 15, 2005 46.08 46.38 45.23 45.23 8,903,577 -0.70(-1.52%)
Mar 14, 2005 45.75 45.93 45.39 45.93 4,847,588 +0.29(+0.63%)
Mar 11, 2005 46.16 46.32 45.48 45.64 4,070,654 -0.54(-1.17%)
Mar 10, 2005 46.50 46.53 46.02 46.18 3,821,842 -0.09(-0.19%)
Mar 09, 2005 46.98 46.99 46.20 46.27 3,938,165 -0.86(-1.83%)
Mar 08, 2005 47.03 47.28 46.84 47.13 3,077,071 +0.10(+0.22%)
Mar 07, 2005 46.83 47.24 46.60 47.03 2,880,755 +0.28(+0.60%)
Mar 04, 2005 46.59 46.95 46.37 46.75 3,225,059 +0.40(+0.85%)
Mar 03, 2005 46.38 46.59 45.93 46.35 3,619,025 +0.20(+0.44%)
Mar 02, 2005 46.38 46.39 45.90 46.15 3,901,501 -0.31(-0.66%)
Mar 01, 2005 46.57 46.78 46.35 46.46 3,475,204 -0.04(-0.09%)
Feb 28, 2005 46.23 46.79 45.97 46.50 4,195,977 +0.18(+0.39%)
Feb 25, 2005 46.20 46.47 46.07 46.32 3,465,538 -0.13(-0.27%)
Feb 24, 2005 45.93 46.48 45.78 46.44 3,857,838 +0.45(+0.98%)
Feb 23, 2005 45.81 46.31 45.81 45.99 3,465,538 +0.25(+0.55%)
Feb 22, 2005 46.22 46.29 45.59 45.74 5,525,030 -0.59(-1.28%)
Feb 18, 2005 46.62 46.68 46.34 46.34 3,281,721 -0.27(-0.58%)
Feb 17, 2005 47.13 47.19 46.43 46.61 6,773,591 -0.72(-1.52%)
Feb 16, 2005 46.37 47.40 46.26 47.33 10,556,103 +1.11(+2.40%)
Feb 15, 2005 45.09 46.23 44.87 46.22 8,650,932 +1.21(+2.69%)
Feb 14, 2005 45.20 45.31 44.99 45.00 3,105,236 -0.12(-0.27%)
Feb 11, 2005 44.87 45.33 44.70 45.12 5,109,399 +0.41(+0.93%)
Feb 10, 2005 44.61 45.00 44.52 44.71 4,308,134 +0.43(+0.96%)
Feb 09, 2005 44.45 44.79 44.28 44.28 4,683,935 -0.17(-0.38%)
Feb 08, 2005 43.95 44.46 43.72 44.45 9,652,346 -0.04(-0.08%)
Feb 07, 2005 44.43 44.81 44.20 44.49 3,653,356 +0.02(+0.05%)
Feb 04, 2005 44.93 45.00 44.40 44.46 5,917,330 -0.43(-0.96%)
Feb 03, 2005 45.15 45.30 44.76 44.90 3,820,342 -0.23(-0.51%)
Feb 02, 2005 45.22 45.29 45.01 45.12 3,722,517 -0.02(-0.04%)
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.