United Parcel Service (NY: UPS )

179.92 -1.89 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 69.90 70.10 69.00 69.16 3,061,100 -0.22(-0.32%)
Jun 29, 2005 70.49 70.53 69.35 69.38 3,184,700 -0.44(-0.63%)
Jun 28, 2005 68.75 69.85 68.51 69.82 2,957,700 +1.42(+2.08%)
Jun 27, 2005 68.60 68.78 68.39 68.40 2,136,300 -0.20(-0.29%)
Jun 24, 2005 69.05 69.30 68.59 68.60 3,309,500 -0.31(-0.45%)
Jun 23, 2005 69.76 69.76 67.70 68.91 8,821,000 -1.32(-1.88%)
Jun 22, 2005 71.05 71.20 70.05 70.23 2,903,000 -0.33(-0.47%)
Jun 21, 2005 70.70 70.96 70.33 70.56 1,848,400 -0.14(-0.20%)
Jun 20, 2005 70.83 70.88 70.50 70.70 2,409,500 -0.28(-0.39%)
Jun 17, 2005 70.50 71.19 70.49 70.98 3,474,400 +0.49(+0.70%)
Jun 16, 2005 70.31 70.59 69.90 70.49 2,460,100 +0.64(+0.92%)
Jun 15, 2005 70.21 70.44 69.63 69.85 2,593,400 -0.19(-0.27%)
Jun 14, 2005 70.17 70.48 69.80 70.04 2,795,300 -0.13(-0.19%)
Jun 13, 2005 70.80 70.81 70.04 70.17 2,872,300 -0.79(-1.11%)
Jun 10, 2005 70.21 71.23 70.21 70.96 2,554,700 -0.24(-0.34%)
Jun 09, 2005 71.00 71.50 70.50 71.20 6,339,700 -1.16(-1.60%)
Jun 08, 2005 73.15 73.15 72.10 72.36 2,144,400 -0.66(-0.90%)
Jun 07, 2005 73.07 73.87 73.02 73.02 2,233,700 +0.16(+0.22%)
Jun 06, 2005 72.98 73.05 72.30 72.86 1,760,000 +0.04(+0.05%)
Jun 03, 2005 73.25 73.50 72.53 72.82 2,295,300 -0.82(-1.11%)
Jun 02, 2005 73.75 73.81 73.15 73.64 2,132,400 -0.01(-0.01%)
Jun 01, 2005 73.66 74.40 73.31 73.65 2,482,800 +0.00(+0.00%)
May 31, 2005 74.54 74.54 73.50 73.65 2,600,800 -1.04(-1.39%)
May 27, 2005 75.05 75.07 74.44 74.69 1,250,900 -0.26(-0.35%)
May 26, 2005 74.90 75.60 74.76 74.95 1,957,100 +0.05(+0.07%)
May 25, 2005 75.22 75.22 74.40 74.90 1,565,600 -0.51(-0.68%)
May 24, 2005 74.94 75.43 74.57 75.41 1,699,200 +0.10(+0.13%)
May 23, 2005 75.10 75.88 74.99 75.31 1,948,300 +0.32(+0.43%)
May 20, 2005 75.16 75.38 74.72 74.99 1,940,800 -0.17(-0.23%)
May 19, 2005 75.35 75.37 74.50 75.16 2,125,600 +0.26(+0.35%)
May 18, 2005 74.00 75.38 74.00 74.90 2,700,600 +0.98(+1.33%)
May 17, 2005 73.19 73.95 72.58 73.92 3,136,800 +0.74(+1.01%)
May 16, 2005 72.15 73.37 72.03 73.18 2,544,700 +1.03(+1.43%)
May 13, 2005 72.74 73.37 71.80 72.15 2,513,900 -0.39(-0.54%)
May 12, 2005 73.53 73.65 72.17 72.54 3,693,400 -1.31(-1.77%)
May 11, 2005 73.43 73.98 73.02 73.85 5,247,100 +2.22(+3.10%)
May 10, 2005 71.86 71.94 71.26 71.63 2,419,600 -0.44(-0.61%)
May 09, 2005 71.25 72.19 71.12 72.07 2,429,600 +0.55(+0.77%)
May 06, 2005 71.80 72.20 71.22 71.52 2,303,900 -0.13(-0.18%)
May 05, 2005 71.50 71.95 71.38 71.65 2,251,900 +0.04(+0.06%)
May 04, 2005 71.66 71.90 71.04 71.61 2,420,000 -0.04(-0.06%)
May 03, 2005 71.90 72.12 71.17 71.65 3,087,300 -0.33(-0.46%)
May 02, 2005 71.30 72.10 71.25 71.98 3,371,500 +0.67(+0.94%)
Apr 29, 2005 70.12 71.44 69.68 71.31 5,053,600 +1.54(+2.21%)
Apr 28, 2005 69.82 70.65 69.52 69.77 3,501,400 -0.14(-0.20%)
Apr 27, 2005 68.46 70.05 68.20 69.91 3,510,100 +1.42(+2.07%)
Apr 26, 2005 68.99 69.10 68.23 68.49 6,064,000 -0.51(-0.74%)
Apr 25, 2005 68.50 69.50 68.09 69.00 3,958,600 +1.10(+1.62%)
Apr 22, 2005 70.55 70.55 66.65 67.90 7,900,600 -2.66(-3.77%)
Apr 21, 2005 70.50 70.75 69.65 70.56 8,932,900 +3.30(+4.91%)
Apr 20, 2005 68.25 68.31 67.10 67.26 4,669,000 -0.91(-1.33%)
Apr 19, 2005 68.00 68.64 67.96 68.17 4,351,300 -0.70(-1.02%)
Apr 18, 2005 68.80 69.94 67.60 68.87 3,454,900 +0.12(+0.17%)
Apr 15, 2005 69.85 70.81 68.67 68.75 4,709,700 -1.17(-1.67%)
Apr 14, 2005 71.03 71.28 69.31 69.92 4,016,400 -1.11(-1.56%)
Apr 13, 2005 72.32 72.54 70.39 71.03 2,726,800 -1.62(-2.23%)
Apr 12, 2005 71.65 73.00 70.71 72.65 2,865,500 +0.65(+0.90%)
Apr 11, 2005 71.91 72.08 71.26 72.00 2,179,100 +0.30(+0.42%)
Apr 08, 2005 72.98 72.98 71.52 71.70 3,540,200 -1.22(-1.67%)
Apr 07, 2005 73.08 73.24 72.68 72.92 2,352,000 -0.12(-0.16%)
Apr 06, 2005 73.47 73.97 72.94 73.04 2,008,500 +0.04(+0.05%)
Apr 05, 2005 72.47 73.00 72.15 73.00 1,739,600 +0.65(+0.90%)
Apr 04, 2005 71.86 72.50 71.56 72.35 2,065,600 +0.45(+0.63%)
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.