Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 43.60 43.61 42.83 43.17 5,273,718 -0.35(-0.81%)
Sep 28, 2006 43.44 43.69 43.26 43.52 3,761,847 +0.08(+0.18%)
Sep 27, 2006 43.43 43.79 43.22 43.44 4,312,300 -0.19(-0.43%)
Sep 26, 2006 43.24 43.71 43.10 43.63 4,661,104 +0.54(+1.25%)
Sep 25, 2006 43.20 43.23 42.42 43.09 5,623,189 +0.55(+1.30%)
Sep 22, 2006 42.62 42.89 42.41 42.54 3,900,502 -0.07(-0.17%)
Sep 21, 2006 43.68 43.75 42.53 42.61 6,171,475 -0.96(-2.20%)
Sep 20, 2006 43.68 43.92 43.46 43.57 4,444,455 +0.25(+0.57%)
Sep 19, 2006 43.76 43.76 43.15 43.32 4,580,111 -0.25(-0.58%)
Sep 18, 2006 43.66 43.80 43.43 43.58 4,131,315 +0.07(+0.15%)
Sep 15, 2006 43.05 43.60 43.05 43.51 7,414,703 +0.46(+1.06%)
Sep 14, 2006 43.68 43.77 43.04 43.05 4,460,954 -0.74(-1.70%)
Sep 13, 2006 43.49 44.15 43.14 43.80 5,612,356 +0.26(+0.59%)
Sep 12, 2006 42.75 43.54 42.48 43.54 7,379,039 +0.97(+2.27%)
Sep 11, 2006 41.53 42.61 41.40 42.57 5,048,071 +0.83(+2.00%)
Sep 08, 2006 41.88 42.12 41.63 41.74 3,670,854 -0.10(-0.23%)
Sep 07, 2006 42.06 42.36 41.81 41.84 3,974,329 -0.35(-0.82%)
Sep 06, 2006 42.62 42.62 42.03 42.18 6,161,310 -0.46(-1.07%)
Sep 05, 2006 42.89 42.99 42.30 42.64 3,881,003 -0.01(-0.03%)
Sep 01, 2006 42.54 42.72 42.31 42.65 4,507,450 +0.62(+1.47%)
Aug 31, 2006 42.54 42.68 41.70 42.03 7,661,515 -0.29(-0.69%)
Aug 30, 2006 42.36 42.44 42.11 42.33 3,594,361 +0.12(+0.28%)
Aug 29, 2006 42.59 42.59 42.01 42.21 7,042,068 -0.11(-0.27%)
Aug 28, 2006 42.56 42.92 42.17 42.32 5,308,215 -0.02(-0.06%)
Aug 25, 2006 42.00 42.43 41.96 42.35 3,436,041 +0.34(+0.81%)
Aug 24, 2006 42.66 42.75 41.87 42.00 4,555,779 -0.31(-0.74%)
Aug 23, 2006 42.72 42.96 42.05 42.32 5,308,549 -0.25(-0.59%)
Aug 22, 2006 42.14 42.70 41.85 42.57 5,459,536 +0.58(+1.39%)
Aug 21, 2006 42.53 42.54 41.97 41.99 5,318,214 -0.67(-1.56%)
Aug 18, 2006 42.99 43.05 42.42 42.65 6,015,155 -0.34(-0.80%)
Aug 17, 2006 42.90 43.28 42.74 42.99 7,185,223 -0.29(-0.67%)
Aug 16, 2006 41.84 43.31 41.73 43.28 16,929,062 +1.88(+4.54%)
Aug 15, 2006 40.92 41.46 40.81 41.40 7,481,531 +1.02(+2.53%)
Aug 14, 2006 40.32 40.80 40.23 40.38 8,400,619 +0.47(+1.19%)
Aug 11, 2006 40.04 40.08 39.68 39.91 5,904,831 +0.02(+0.05%)
Aug 10, 2006 39.30 39.96 39.30 39.89 6,924,911 +0.34(+0.85%)
Aug 09, 2006 40.00 40.08 39.31 39.56 9,596,018 -0.16(-0.41%)
Aug 08, 2006 40.06 40.13 39.45 39.72 8,805,085 -0.19(-0.48%)
Aug 07, 2006 41.13 41.13 39.90 39.91 7,919,827 -0.74(-1.82%)
Aug 04, 2006 41.99 42.54 40.50 40.65 12,126,303 -0.52(-1.25%)
Aug 03, 2006 40.80 41.34 40.50 41.16 9,517,025 +0.31(+0.75%)
Aug 02, 2006 41.26 41.38 40.74 40.86 10,677,759 -0.43(-1.05%)
Aug 01, 2006 41.20 41.42 40.82 41.29 6,654,434 -0.06(-0.15%)
Jul 31, 2006 41.76 41.79 41.25 41.35 8,228,301 -0.66(-1.57%)
Jul 28, 2006 41.10 42.09 40.89 42.01 13,292,037 +0.94(+2.28%)
Jul 27, 2006 40.56 41.19 40.08 41.07 20,983,716 +0.37(+0.91%)
Jul 26, 2006 42.66 42.72 40.67 40.70 33,200,346 -2.38(-5.53%)
Jul 25, 2006 43.11 43.13 40.35 43.08 77,398,760 -4.92(-10.25%)
Jul 24, 2006 47.25 48.19 47.28 48.00 3,963,829 +0.76(+1.61%)
Jul 21, 2006 47.67 47.67 46.76 47.24 5,948,494 -0.14(-0.30%)
Jul 20, 2006 48.17 48.51 47.36 47.39 4,353,630 -0.89(-1.84%)
Jul 19, 2006 47.73 48.53 47.66 48.27 6,131,812 +0.89(+1.87%)
Jul 18, 2006 47.02 47.49 46.79 47.39 3,487,037 +0.23(+0.50%)
Jul 17, 2006 47.16 47.51 46.96 47.15 2,849,591 +0.01(+0.01%)
Jul 14, 2006 47.60 47.62 46.34 47.15 5,454,370 -0.46(-0.96%)
Jul 13, 2006 48.21 48.21 47.42 47.60 5,769,509 -0.82(-1.69%)
Jul 12, 2006 49.11 49.12 48.17 48.42 3,109,069 -0.58(-1.18%)
Jul 11, 2006 48.74 49.04 48.27 48.99 2,700,437 +0.16(+0.33%)
Jul 10, 2006 48.69 48.97 48.59 48.83 1,610,029 +0.17(+0.36%)
Jul 07, 2006 49.12 49.13 48.53 48.66 2,643,608 -0.52(-1.06%)
Jul 06, 2006 49.49 49.56 48.85 49.18 3,258,889 -0.31(-0.62%)
Jul 05, 2006 49.77 49.77 49.11 49.49 3,283,221 -0.28(-0.55%)
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.