Skip to main content

United Parcel Service (NY: UPS )

148.47 +1.14 (+0.77%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 51.09 51.29 50.89 50.90 4,975,136 -0.09(-0.18%)
Mar 30, 2006 50.95 51.42 50.83 50.99 5,232,135 -0.05(-0.10%)
Mar 29, 2006 50.74 51.22 50.60 51.04 5,020,048 +0.47(+0.93%)
Mar 28, 2006 50.06 50.75 50.06 50.58 3,113,144 -0.01(-0.03%)
Mar 27, 2006 50.54 50.70 50.38 50.59 2,774,742 +0.04(+0.09%)
Mar 24, 2006 50.07 50.59 50.07 50.54 2,899,654 -0.03(-0.05%)
Mar 23, 2006 50.57 50.63 50.25 50.57 3,839,227 +0.01(+0.01%)
Mar 22, 2006 50.04 50.60 49.92 50.56 3,560,552 +0.52(+1.04%)
Mar 21, 2006 50.32 50.33 49.99 50.04 3,788,233 -0.12(-0.23%)
Mar 20, 2006 50.08 50.27 49.90 50.16 3,078,836 +0.05(+0.10%)
Mar 17, 2006 50.21 50.22 49.95 50.11 5,312,759 +0.09(+0.18%)
Mar 16, 2006 50.02 50.13 49.74 50.02 5,161,959 -0.15(-0.29%)
Mar 15, 2006 49.98 50.27 49.80 50.16 4,173,107 +0.08(+0.17%)
Mar 14, 2006 49.31 50.13 49.27 50.08 5,059,659 +0.78(+1.57%)
Mar 13, 2006 49.82 49.83 49.18 49.31 2,822,773 -0.30(-0.61%)
Mar 10, 2006 49.18 49.70 49.01 49.61 4,284,297 +0.42(+0.86%)
Mar 09, 2006 49.31 49.52 49.00 49.18 3,839,539 -0.19(-0.39%)
Mar 08, 2006 49.22 49.38 48.74 49.38 4,640,321 +0.06(+0.13%)
Mar 07, 2006 48.84 49.36 48.70 49.31 4,276,187 +0.48(+0.98%)
Mar 06, 2006 48.35 48.95 48.19 48.83 3,408,505 +0.41(+0.85%)
Mar 03, 2006 47.73 48.73 47.72 48.42 4,693,342 +0.36(+0.75%)
Mar 02, 2006 48.14 48.20 47.79 48.06 3,309,948 -0.24(-0.49%)
Mar 01, 2006 48.16 48.41 48.02 48.30 3,609,207 +0.39(+0.82%)
Feb 28, 2006 48.70 48.68 47.86 47.91 4,457,864 -0.80(-1.63%)
Feb 27, 2006 48.30 48.73 48.30 48.70 2,287,256 +0.40(+0.84%)
Feb 24, 2006 48.34 48.61 48.10 48.30 3,130,454 +0.03(+0.07%)
Feb 23, 2006 48.32 48.67 48.23 48.27 2,872,364 -0.38(-0.79%)
Feb 22, 2006 48.56 48.81 48.45 48.65 3,098,641 +0.40(+0.82%)
Feb 21, 2006 48.84 48.85 48.00 48.25 3,792,911 -0.64(-1.31%)
Feb 17, 2006 48.93 48.94 48.61 48.90 3,475,562 +0.10(+0.20%)
Feb 16, 2006 48.67 48.86 48.41 48.80 3,305,269 -0.13(-0.26%)
Feb 15, 2006 48.69 48.96 48.27 48.93 3,338,018 +0.24(+0.50%)
Feb 14, 2006 48.25 48.91 48.11 48.68 5,443,909 +0.57(+1.19%)
Feb 13, 2006 47.71 48.27 47.68 48.11 2,587,607 +0.16(+0.33%)
Feb 10, 2006 47.39 48.26 47.31 47.95 4,461,139 +0.65(+1.37%)
Feb 09, 2006 47.39 47.39 47.08 47.30 3,440,162 -0.07(-0.15%)
Feb 08, 2006 46.68 47.45 46.68 47.38 3,261,137 +0.70(+1.50%)
Feb 07, 2006 47.21 47.36 46.64 46.68 3,922,658 -0.45(-0.95%)
Feb 06, 2006 46.85 47.32 46.78 47.13 2,775,366 +0.28(+0.59%)
Feb 03, 2006 46.81 47.00 46.65 46.85 3,972,249 -0.42(-0.88%)
Feb 02, 2006 47.93 48.16 47.26 47.27 3,685,933 -0.67(-1.40%)
Feb 01, 2006 48.05 48.07 47.63 47.94 3,665,504 -0.10(-0.20%)
Jan 31, 2006 48.04 48.38 47.85 48.04 4,009,052 +0.01(+0.01%)
Jan 30, 2006 48.45 48.55 48.03 48.03 3,568,817 -0.32(-0.66%)
Jan 27, 2006 48.61 48.63 48.09 48.35 6,382,234 -0.10(-0.20%)
Jan 26, 2006 49.23 49.18 47.62 48.45 10,685,401 -0.78(-1.58%)
Jan 25, 2006 49.09 49.34 48.61 49.22 5,657,087 +0.39(+0.80%)
Jan 24, 2006 48.41 49.06 48.26 48.83 5,043,752 +0.60(+1.25%)
Jan 23, 2006 48.53 48.55 47.86 48.23 3,751,274 -0.02(-0.04%)
Jan 20, 2006 49.18 49.36 48.09 48.25 6,656,543 -0.86(-1.75%)
Jan 19, 2006 48.60 49.37 48.41 49.11 3,940,748 +0.63(+1.31%)
Jan 18, 2006 48.05 48.68 47.88 48.47 3,699,500 +0.43(+0.89%)
Jan 17, 2006 48.09 48.41 47.89 48.04 4,464,882 +0.27(+0.56%)
Jan 13, 2006 48.08 48.24 47.61 47.77 2,724,371 -0.11(-0.23%)
Jan 12, 2006 48.05 48.11 47.63 47.88 4,326,558 -0.44(-0.90%)
Jan 11, 2006 48.71 48.71 48.17 48.32 2,865,970 -0.25(-0.51%)
Jan 10, 2006 48.83 48.83 48.42 48.57 3,304,022 -0.26(-0.54%)
Jan 09, 2006 48.23 48.95 48.16 48.83 4,676,968 +0.59(+1.22%)
Jan 06, 2006 48.69 48.73 47.82 48.24 4,671,666 -0.29(-0.59%)
Jan 05, 2006 48.51 48.77 48.40 48.53 3,584,568 +0.02(+0.04%)
Jan 04, 2006 48.51 48.80 48.32 48.51 4,613,654 +0.06(+0.13%)
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.