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 (%)
Feb 28, 2005 46.24 46.80 45.98 46.51 4,195,015 +0.18(+0.39%)
Feb 25, 2005 46.21 46.48 46.08 46.33 3,464,744 -0.13(-0.27%)
Feb 24, 2005 45.94 46.49 45.79 46.45 3,856,955 +0.45(+0.98%)
Feb 23, 2005 45.82 46.32 45.82 46.00 3,464,744 +0.25(+0.55%)
Feb 22, 2005 46.23 46.30 45.60 45.75 5,523,764 -0.59(-1.28%)
Feb 18, 2005 46.63 46.69 46.35 46.35 3,280,969 -0.27(-0.58%)
Feb 17, 2005 47.14 47.20 46.44 46.62 6,772,039 -0.72(-1.52%)
Feb 16, 2005 46.38 47.41 46.27 47.34 10,553,684 +1.11(+2.40%)
Feb 15, 2005 45.10 46.24 44.88 46.23 8,648,950 +1.21(+2.69%)
Feb 14, 2005 45.21 45.32 45.00 45.01 3,104,524 -0.12(-0.27%)
Feb 11, 2005 44.88 45.34 44.71 45.13 5,108,228 +0.41(+0.93%)
Feb 10, 2005 44.62 45.01 44.53 44.72 4,307,147 +0.43(+0.96%)
Feb 09, 2005 44.46 44.80 44.29 44.29 4,682,862 -0.17(-0.38%)
Feb 08, 2005 43.96 44.47 43.73 44.46 9,650,135 -0.04(-0.08%)
Feb 07, 2005 44.44 44.82 44.21 44.50 3,652,519 +0.02(+0.05%)
Feb 04, 2005 44.94 45.01 44.41 44.47 5,915,975 -0.43(-0.96%)
Feb 03, 2005 45.16 45.31 44.77 44.91 3,819,466 -0.23(-0.51%)
Feb 02, 2005 45.23 45.30 45.02 45.13 3,721,664 -0.02(-0.04%)
Feb 01, 2005 44.92 45.22 44.73 45.15 5,548,423 +0.33(+0.74%)
Jan 31, 2005 44.53 44.97 44.50 44.82 6,849,181 +0.35(+0.78%)
Jan 28, 2005 44.38 44.47 44.03 44.47 11,917,923 +0.05(+0.12%)
Jan 27, 2005 45.25 45.25 43.21 44.42 25,678,432 -0.89(-1.97%)
Jan 26, 2005 45.67 45.74 45.01 45.31 7,087,606 -0.35(-0.78%)
Jan 25, 2005 45.48 45.85 45.27 45.67 7,654,928 +0.41(+0.92%)
Jan 24, 2005 45.37 45.63 44.91 45.25 8,636,120 +0.25(+0.55%)
Jan 21, 2005 45.16 45.67 44.86 45.01 8,855,051 -0.14(-0.31%)
Jan 20, 2005 45.36 45.61 45.08 45.15 7,400,342 -0.21(-0.46%)
Jan 19, 2005 45.24 45.73 45.10 45.36 8,128,613 +0.16(+0.36%)
Jan 18, 2005 45.58 45.62 44.95 45.19 11,535,376 -0.39(-0.86%)
Jan 14, 2005 45.70 46.00 45.52 45.58 9,062,153 -0.09(-0.20%)
Jan 13, 2005 46.17 46.50 45.49 45.67 15,046,940 -0.65(-1.40%)
Jan 12, 2005 47.64 47.64 45.91 46.32 37,722,148 -3.67(-7.35%)
Jan 11, 2005 50.18 50.24 49.94 50.00 3,327,454 -0.19(-0.38%)
Jan 10, 2005 50.09 50.53 50.00 50.19 3,615,864 +0.07(+0.14%)
Jan 07, 2005 50.45 50.94 50.03 50.12 3,993,578 -0.10(-0.19%)
Jan 06, 2005 50.33 50.70 50.17 50.21 2,955,071 -0.05(-0.11%)
Jan 05, 2005 50.50 50.64 50.21 50.27 3,592,204 -0.10(-0.20%)
Jan 04, 2005 51.18 51.32 50.09 50.37 5,213,695 -0.65(-1.27%)
Jan 03, 2005 51.22 51.52 50.87 51.02 3,635,358 -0.28(-0.54%)
Dec 31, 2004 51.42 51.50 51.18 51.29 1,994,040 -0.04(-0.07%)
Dec 30, 2004 51.52 51.65 51.33 51.33 1,449,877 -0.12(-0.23%)
Dec 29, 2004 51.60 51.63 51.43 51.45 1,697,966 -0.09(-0.17%)
Dec 28, 2004 51.24 51.60 51.23 51.54 2,520,541 +0.35(+0.69%)
Dec 27, 2004 52.03 52.14 51.18 51.18 3,346,615 -0.84(-1.62%)
Dec 23, 2004 52.16 52.27 51.92 52.02 2,905,420 -0.01(-0.02%)
Dec 22, 2004 51.96 52.19 51.83 52.04 3,132,016 +0.13(+0.25%)
Dec 21, 2004 51.62 52.00 51.48 51.90 3,196,495 +0.54(+1.05%)
Dec 20, 2004 51.75 52.05 51.26 51.36 4,386,288 -0.19(-0.37%)
Dec 17, 2004 51.11 51.86 51.11 51.56 6,613,422 +0.00(+0.00%)
Dec 16, 2004 51.50 51.78 51.32 51.56 5,014,424 -0.21(-0.41%)
Dec 15, 2004 51.86 52.06 51.47 51.77 4,649,706 -0.31(-0.59%)
Dec 14, 2004 52.40 52.40 51.83 52.07 3,577,876 -0.35(-0.68%)
Dec 13, 2004 52.37 52.47 52.10 52.43 3,335,952 +0.44(+0.85%)
Dec 10, 2004 53.48 53.48 51.97 51.98 4,112,208 -0.55(-1.05%)
Dec 09, 2004 52.23 52.64 52.02 52.53 4,625,047 +0.30(+0.57%)
Dec 08, 2004 51.86 52.27 51.78 52.23 4,914,123 +0.68(+1.33%)
Dec 07, 2004 51.62 52.05 51.46 51.55 3,895,276 +0.00(+0.00%)
Dec 06, 2004 51.39 51.67 51.32 51.55 4,066,222 +0.16(+0.30%)
Dec 03, 2004 51.37 51.63 51.09 51.39 4,258,329 +0.02(+0.05%)
Dec 02, 2004 51.02 51.59 50.97 51.37 4,754,006 +0.14(+0.28%)
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.