Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2006 49.79 49.80 49.53 49.76 1,262,559 +0.36(+0.73%)
Jun 30, 2006 49.78 49.88 49.40 49.40 4,427,457 -0.26(-0.53%)
Jun 29, 2006 49.11 49.71 48.90 49.67 5,232,388 +0.94(+1.93%)
Jun 28, 2006 48.35 48.80 48.30 48.72 4,420,624 +0.42(+0.87%)
Jun 27, 2006 48.33 48.64 48.26 48.30 3,150,565 -0.11(-0.22%)
Jun 26, 2006 48.08 48.41 48.02 48.41 1,939,835 +0.17(+0.35%)
Jun 23, 2006 48.03 48.60 47.92 48.24 2,631,609 -0.06(-0.12%)
Jun 22, 2006 48.15 48.42 47.91 48.30 3,212,727 +0.12(+0.25%)
Jun 21, 2006 48.16 48.52 48.07 48.18 5,695,349 +0.35(+0.74%)
Jun 20, 2006 47.64 48.12 47.63 47.83 3,988,494 +0.25(+0.53%)
Jun 19, 2006 47.91 47.97 47.43 47.58 4,066,987 +0.01(+0.01%)
Jun 16, 2006 47.74 47.97 47.55 47.57 5,850,669 -0.17(-0.35%)
Jun 15, 2006 46.91 47.82 46.80 47.74 5,455,703 +0.82(+1.74%)
Jun 14, 2006 47.09 47.37 46.53 46.92 4,861,253 -0.31(-0.66%)
Jun 13, 2006 47.28 47.76 47.12 47.24 4,067,321 +0.04(+0.08%)
Jun 12, 2006 47.52 47.73 47.20 47.20 2,707,103 -0.20(-0.42%)
Jun 09, 2006 47.75 48.19 47.38 47.40 3,344,215 -0.35(-0.74%)
Jun 08, 2006 47.80 47.91 46.95 47.75 5,201,558 -0.03(-0.06%)
Jun 07, 2006 48.06 48.53 47.75 47.78 3,886,836 -0.25(-0.51%)
Jun 06, 2006 47.85 48.11 47.35 48.03 3,404,544 +0.26(+0.54%)
Jun 05, 2006 48.62 48.67 47.70 47.77 3,422,042 -0.86(-1.78%)
Jun 02, 2006 48.61 48.75 48.41 48.63 3,650,023 +0.02(+0.05%)
Jun 01, 2006 48.53 48.69 48.20 48.61 3,119,235 +0.28(+0.57%)
May 31, 2006 48.03 48.33 47.87 48.33 4,386,460 +0.45(+0.94%)
May 30, 2006 48.47 48.48 47.82 47.88 3,012,410 -0.74(-1.52%)
May 26, 2006 48.53 48.65 48.30 48.62 2,314,803 +0.29(+0.60%)
May 25, 2006 48.36 48.71 48.23 48.33 3,310,218 +0.33(+0.69%)
May 24, 2006 48.12 48.47 47.76 48.00 6,151,310 -0.30(-0.62%)
May 23, 2006 48.33 48.84 48.25 48.30 5,313,382 +0.12(+0.25%)
May 22, 2006 48.18 48.57 47.72 48.18 5,398,874 +0.22(+0.45%)
May 19, 2006 47.76 48.14 47.59 47.97 4,682,935 +0.26(+0.55%)
May 18, 2006 48.00 48.18 47.69 47.70 5,486,367 -0.14(-0.29%)
May 17, 2006 48.16 48.32 47.63 47.84 5,051,904 -0.62(-1.28%)
May 16, 2006 48.80 48.84 48.46 48.46 3,011,244 -0.34(-0.69%)
May 15, 2006 48.30 49.01 48.18 48.80 4,014,325 +0.28(+0.57%)
May 12, 2006 49.10 49.11 48.45 48.52 3,887,503 -0.58(-1.19%)
May 11, 2006 49.49 49.53 48.83 49.10 3,913,334 -0.61(-1.23%)
May 10, 2006 49.65 49.80 49.49 49.71 3,710,018 -0.15(-0.30%)
May 09, 2006 49.88 50.07 49.51 49.86 3,511,868 -0.01(-0.01%)
May 08, 2006 50.39 50.40 49.83 49.87 3,435,708 -0.14(-0.29%)
May 05, 2006 49.80 50.35 49.65 50.01 5,975,325 +0.57(+1.15%)
May 04, 2006 49.20 49.72 49.20 49.44 4,252,305 +0.45(+0.92%)
May 03, 2006 48.98 49.29 48.80 48.99 3,580,362 +0.01(+0.02%)
May 02, 2006 48.86 49.17 48.42 48.98 3,874,670 +0.45(+0.93%)
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.