Skip to main content

United Parcel Service (NY: UPS )

148.25 +0.92 (+0.62%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 44.89 44.90 44.22 44.34 3,601,988 -0.80(-1.76%)
Sep 29, 2005 44.09 45.18 43.79 45.13 4,205,983 +0.92(+2.07%)
Sep 28, 2005 43.94 44.34 43.74 44.22 3,558,333 +0.28(+0.64%)
Sep 27, 2005 43.97 44.19 43.56 43.94 3,234,352 +0.14(+0.32%)
Sep 26, 2005 44.06 44.32 43.60 43.79 3,195,063 -0.06(-0.13%)
Sep 23, 2005 43.85 44.13 43.41 43.85 3,240,121 -0.15(-0.34%)
Sep 22, 2005 43.42 44.13 43.13 44.00 3,915,055 +0.44(+1.00%)
Sep 21, 2005 43.01 44.64 43.14 43.56 6,213,012 +0.68(+1.59%)
Sep 20, 2005 43.27 43.54 42.81 42.88 4,965,109 -0.26(-0.59%)
Sep 19, 2005 43.94 44.10 43.04 43.14 4,226,719 -1.10(-2.49%)
Sep 16, 2005 43.94 44.26 43.46 44.24 6,962,159 +0.33(+0.76%)
Sep 15, 2005 43.92 44.16 43.78 43.91 2,217,663 +0.10(+0.23%)
Sep 14, 2005 44.10 44.17 43.69 43.81 3,471,179 -0.08(-0.19%)
Sep 13, 2005 44.06 44.27 43.87 43.89 4,405,392 -0.05(-0.12%)
Sep 12, 2005 43.82 44.14 43.57 43.94 3,937,506 +0.01(+0.01%)
Sep 09, 2005 44.25 44.25 43.81 43.94 4,462,143 -0.21(-0.48%)
Sep 08, 2005 44.99 44.99 44.06 44.15 3,286,894 -0.58(-1.29%)
Sep 07, 2005 44.90 44.96 44.58 44.72 3,113,834 -0.21(-0.46%)
Sep 06, 2005 44.71 45.09 44.63 44.93 3,159,515 +0.69(+1.55%)
Sep 02, 2005 44.83 45.10 44.24 44.24 3,608,536 -0.43(-0.96%)
Sep 01, 2005 45.23 45.35 44.60 44.67 4,111,034 -0.80(-1.75%)
Aug 31, 2005 45.17 45.47 44.74 45.47 4,856,128 +0.30(+0.67%)
Aug 30, 2005 45.51 45.54 44.78 45.17 4,242,310 -0.50(-1.10%)
Aug 29, 2005 45.44 45.76 45.22 45.67 2,757,423 -0.08(-0.18%)
Aug 26, 2005 46.12 46.12 45.58 45.75 3,670,744 -0.37(-0.81%)
Aug 25, 2005 46.14 46.30 45.88 46.12 2,424,244 -0.03(-0.06%)
Aug 24, 2005 46.25 47.01 46.14 46.15 3,715,178 -0.10(-0.22%)
Aug 23, 2005 46.41 46.50 46.09 46.25 5,947,809 -0.15(-0.33%)
Aug 22, 2005 46.31 46.44 45.90 46.41 2,993,783 +0.56(+1.22%)
Aug 19, 2005 46.26 46.37 45.85 45.85 2,230,448 -0.19(-0.42%)
Aug 18, 2005 46.12 46.39 45.86 46.04 2,540,864 -0.34(-0.73%)
Aug 17, 2005 46.31 46.51 45.86 46.38 3,849,417 +0.11(+0.24%)
Aug 16, 2005 46.85 47.07 46.27 46.27 3,215,487 -0.55(-1.18%)
Aug 15, 2005 46.74 47.02 46.50 46.82 2,697,866 -0.04(-0.08%)
Aug 12, 2005 46.96 47.17 46.67 46.86 2,201,137 -0.10(-0.22%)
Aug 11, 2005 46.69 47.15 46.57 46.96 2,339,429 +0.10(+0.22%)
Aug 10, 2005 47.02 47.53 46.69 46.86 2,869,523 -0.06(-0.14%)
Aug 09, 2005 47.23 47.34 46.83 46.92 2,281,118 +0.07(+0.15%)
Aug 08, 2005 47.21 47.41 46.79 46.85 2,627,862 -0.25(-0.53%)
Aug 05, 2005 47.11 47.31 47.05 47.10 2,418,319 -0.19(-0.39%)
Aug 04, 2005 47.27 47.61 47.10 47.29 2,266,307 -0.26(-0.54%)
Aug 03, 2005 46.83 47.56 46.83 47.55 3,218,293 +0.46(+0.97%)
Aug 02, 2005 46.84 47.14 46.68 47.09 4,007,977 +0.25(+0.53%)
Aug 01, 2005 46.81 47.17 46.76 46.84 2,659,356 +0.04(+0.08%)
Jul 29, 2005 47.30 47.30 46.79 46.80 2,805,911 -0.49(-1.03%)
Jul 28, 2005 47.22 47.45 47.00 47.29 2,277,221 +0.34(+0.72%)
Jul 27, 2005 47.19 47.44 46.94 46.95 3,556,150 -0.14(-0.30%)
Jul 26, 2005 46.92 47.26 46.51 47.09 4,494,572 +0.46(+0.99%)
Jul 25, 2005 46.98 47.09 46.54 46.63 3,360,483 -0.14(-0.30%)
Jul 22, 2005 46.89 47.11 46.48 46.77 3,715,646 +0.37(+0.80%)
Jul 21, 2005 47.27 47.46 46.06 46.40 10,132,433 -0.31(-0.66%)
Jul 20, 2005 44.85 46.89 44.76 46.71 7,697,587 +1.71(+3.81%)
Jul 19, 2005 44.97 45.37 44.94 44.99 3,687,270 +0.12(+0.26%)
Jul 18, 2005 44.94 45.34 44.88 44.88 2,786,111 -0.12(-0.26%)
Jul 15, 2005 45.33 45.55 44.94 44.99 3,594,816 -0.33(-0.74%)
Jul 14, 2005 45.44 45.55 44.92 45.33 4,079,540 +0.46(+1.01%)
Jul 13, 2005 44.53 44.92 44.46 44.87 2,761,009 +0.11(+0.24%)
Jul 12, 2005 44.70 44.96 44.46 44.76 3,133,478 +0.00(+0.00%)
Jul 11, 2005 44.92 45.09 44.72 44.76 3,877,792 -0.10(-0.23%)
Jul 08, 2005 44.13 45.06 43.78 44.87 5,000,344 +0.80(+1.82%)
Jul 07, 2005 43.13 44.25 42.40 44.06 6,302,816 +0.64(+1.46%)
Jul 06, 2005 44.10 44.20 43.42 43.43 5,092,175 -0.78(-1.76%)
Jul 05, 2005 44.29 44.56 43.94 44.20 3,239,185 -0.19(-0.42%)
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.