United Parcel Service (NY: UPS )

216.38 USD +0.71 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 81.39 81.39 80.80 81.07 2,653,400 -0.38(-0.47%)
Apr 27, 2006 80.91 81.67 80.52 81.45 3,009,900 +0.47(+0.58%)
Apr 26, 2006 80.93 81.40 80.50 80.98 1,786,000 +0.08(+0.10%)
Apr 25, 2006 82.00 82.01 80.68 80.90 3,041,500 -1.09(-1.33%)
Apr 24, 2006 82.03 82.42 81.77 81.99 2,210,500 -0.04(-0.05%)
Apr 21, 2006 82.46 82.64 81.57 82.03 2,716,900 -0.02(-0.02%)
Apr 20, 2006 81.50 82.57 81.50 82.05 3,574,900 -0.47(-0.57%)
Apr 19, 2006 82.85 82.87 82.18 82.52 2,328,400 +0.12(+0.15%)
Apr 18, 2006 81.84 82.57 81.23 82.40 3,651,000 +1.36(+1.68%)
Apr 17, 2006 81.48 81.75 80.91 81.04 2,488,100 -0.56(-0.69%)
Apr 13, 2006 81.46 81.63 81.22 81.60 1,609,600 +0.14(+0.17%)
Apr 12, 2006 81.60 81.70 81.26 81.46 2,121,000 +0.19(+0.23%)
Apr 11, 2006 81.70 81.75 80.77 81.27 2,735,200 -0.30(-0.37%)
Apr 10, 2006 81.80 81.96 81.02 81.57 2,064,300 -0.17(-0.21%)
Apr 07, 2006 81.35 81.83 81.03 81.74 3,766,300 +0.39(+0.48%)
Apr 06, 2006 80.84 81.47 80.15 81.35 2,663,300 +0.44(+0.54%)
Apr 05, 2006 80.64 81.11 80.54 80.91 2,825,500 +0.26(+0.32%)
Apr 04, 2006 79.76 80.89 79.67 80.65 3,416,000 +1.07(+1.34%)
Apr 03, 2006 79.80 80.03 79.25 79.58 2,988,400 +0.20(+0.25%)
Mar 31, 2006 79.67 79.98 79.36 79.38 3,190,300 -0.14(-0.18%)
Mar 30, 2006 79.45 80.18 79.26 79.52 3,355,100 -0.08(-0.10%)
Mar 29, 2006 79.12 79.88 78.91 79.60 3,219,100 +0.73(+0.93%)
Mar 28, 2006 78.07 79.15 78.07 78.87 1,996,300 -0.02(-0.03%)
Mar 27, 2006 78.82 79.07 78.56 78.89 1,779,300 +0.07(+0.09%)
Mar 24, 2006 78.08 78.90 78.08 78.82 1,859,400 -0.04(-0.05%)
Mar 23, 2006 78.86 78.96 78.36 78.86 2,461,900 +0.01(+0.01%)
Mar 22, 2006 78.04 78.91 77.85 78.85 2,283,200 +0.81(+1.04%)
Mar 21, 2006 78.47 78.49 77.96 78.04 2,429,200 -0.18(-0.23%)
Mar 20, 2006 78.10 78.40 77.81 78.22 1,974,300 +0.08(+0.10%)
Mar 17, 2006 78.30 78.32 77.89 78.14 3,406,800 +0.14(+0.18%)
Mar 16, 2006 78.00 78.17 77.56 78.00 3,310,100 -0.23(-0.29%)
Mar 15, 2006 77.94 78.39 77.66 78.23 2,676,000 +0.13(+0.17%)
Mar 14, 2006 76.89 78.18 76.83 78.10 3,244,500 +1.21(+1.57%)
Mar 13, 2006 77.69 77.70 76.70 76.89 1,810,100 -0.47(-0.61%)
Mar 10, 2006 76.70 77.51 76.43 77.36 2,747,300 +0.66(+0.86%)
Mar 09, 2006 76.90 77.23 76.42 76.70 2,462,100 -0.30(-0.39%)
Mar 08, 2006 76.75 77.00 76.01 77.00 2,975,600 +0.10(+0.13%)
Mar 07, 2006 76.17 76.97 75.94 76.90 2,742,100 +0.75(+0.98%)
Mar 06, 2006 75.40 76.33 75.15 76.15 2,185,700 +0.64(+0.85%)
Mar 03, 2006 74.43 76.00 74.42 75.51 3,009,600 +0.56(+0.75%)
Mar 02, 2006 75.07 75.17 74.52 74.95 2,122,500 -0.37(-0.49%)
Mar 01, 2006 75.10 75.50 74.88 75.32 2,314,400 +0.61(+0.82%)
Feb 28, 2006 75.95 75.91 74.63 74.71 2,858,600 -1.24(-1.63%)
Feb 27, 2006 75.32 76.00 75.32 75.95 1,466,700 +0.63(+0.84%)
Feb 24, 2006 75.38 75.81 75.01 75.32 2,007,400 +0.05(+0.07%)
Feb 23, 2006 75.35 75.90 75.21 75.27 1,841,900 -0.60(-0.79%)
Feb 22, 2006 75.73 76.12 75.55 75.87 1,987,000 +0.62(+0.82%)
Feb 21, 2006 76.16 76.18 74.86 75.25 2,432,200 -1.00(-1.31%)
Feb 17, 2006 76.30 76.32 75.81 76.25 2,228,700 +0.15(+0.20%)
Feb 16, 2006 75.90 76.19 75.50 76.10 2,119,500 -0.20(-0.26%)
Feb 15, 2006 75.93 76.35 75.28 76.30 2,140,500 +0.38(+0.50%)
Feb 14, 2006 75.25 76.28 75.02 75.92 3,490,900 +0.89(+1.19%)
Feb 13, 2006 74.40 75.28 74.36 75.03 1,659,300 +0.25(+0.33%)
Feb 10, 2006 73.90 75.26 73.78 74.78 2,860,700 +1.01(+1.37%)
Feb 09, 2006 73.90 73.90 73.42 73.77 2,206,000 -0.11(-0.15%)
Feb 08, 2006 72.80 74.00 72.80 73.88 2,091,200 +1.09(+1.50%)
Feb 07, 2006 73.62 73.85 72.74 72.79 2,515,400 -0.70(-0.95%)
Feb 06, 2006 73.06 73.79 72.95 73.49 1,779,700 +0.43(+0.59%)
Feb 03, 2006 73.00 73.30 72.75 73.06 2,547,200 -0.65(-0.88%)
Feb 02, 2006 74.74 75.10 73.70 73.71 2,363,600 -1.05(-1.40%)
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.