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 (%)
Nov 30, 2005 47.33 47.48 46.74 46.74 3,732,849 -0.35(-0.75%)
Nov 29, 2005 47.27 47.65 47.00 47.10 4,088,152 -0.17(-0.36%)
Nov 28, 2005 47.88 47.90 47.06 47.27 3,319,718 -0.46(-0.97%)
Nov 25, 2005 47.79 47.91 47.70 47.73 2,091,155 +0.19(+0.40%)
Nov 23, 2005 47.82 47.85 47.48 47.54 3,653,689 -0.34(-0.70%)
Nov 22, 2005 47.34 47.99 47.23 47.87 8,820,084 +0.95(+2.03%)
Nov 21, 2005 46.94 47.07 46.67 46.92 5,051,237 +0.02(+0.05%)
Nov 18, 2005 46.10 46.93 46.20 46.89 7,737,009 +0.80(+1.73%)
Nov 17, 2005 45.49 46.10 45.39 46.10 6,074,984 +0.83(+1.83%)
Nov 16, 2005 45.49 45.60 44.97 45.27 4,179,478 -0.07(-0.16%)
Nov 15, 2005 46.31 46.35 45.31 45.34 6,126,812 -0.97(-2.10%)
Nov 14, 2005 46.05 46.44 45.93 46.31 4,869,253 +0.55(+1.21%)
Nov 11, 2005 45.44 45.83 45.32 45.76 4,507,117 +0.34(+0.75%)
Nov 10, 2005 44.97 45.42 44.71 45.42 4,166,812 +0.59(+1.33%)
Nov 09, 2005 44.82 45.00 44.58 44.82 4,059,821 +0.01(+0.01%)
Nov 08, 2005 44.58 44.97 44.58 44.82 2,243,142 -0.07(-0.16%)
Nov 07, 2005 44.47 44.93 44.45 44.89 3,642,857 +0.43(+0.96%)
Nov 04, 2005 44.55 44.56 44.10 44.46 2,868,089 -0.10(-0.22%)
Nov 03, 2005 44.40 44.94 44.37 44.56 5,952,661 +0.23(+0.51%)
Nov 02, 2005 43.68 44.45 43.49 44.33 4,545,447 +0.65(+1.48%)
Nov 01, 2005 43.79 44.04 43.57 43.68 3,557,364 -0.08(-0.19%)
Oct 31, 2005 44.10 44.13 43.72 43.77 4,022,824 +0.07(+0.16%)
Oct 28, 2005 43.55 43.73 43.31 43.70 3,430,708 +0.51(+1.18%)
Oct 27, 2005 43.71 43.74 43.18 43.19 3,406,044 -0.50(-1.14%)
Oct 26, 2005 44.12 44.40 43.68 43.68 3,281,554 -0.43(-0.98%)
Oct 25, 2005 44.22 44.40 43.75 44.12 4,022,491 -0.22(-0.50%)
Oct 24, 2005 43.37 44.36 43.16 44.34 5,488,867 +1.33(+3.08%)
Oct 21, 2005 43.80 44.07 42.99 43.01 8,424,117 -0.46(-1.05%)
Oct 20, 2005 43.20 43.62 42.62 43.47 7,582,189 +0.97(+2.27%)
Oct 19, 2005 41.61 42.75 41.42 42.50 4,885,751 +0.81(+1.94%)
Oct 18, 2005 42.35 42.51 41.64 41.69 3,717,517 -0.55(-1.31%)
Oct 17, 2005 42.24 42.58 41.77 42.24 3,702,685 +0.23(+0.56%)
Oct 14, 2005 41.38 42.15 41.22 42.01 5,038,905 +1.13(+2.76%)
Oct 13, 2005 40.95 41.21 40.68 40.88 4,005,659 -0.35(-0.86%)
Oct 12, 2005 41.43 42.00 40.94 41.24 4,132,815 -0.44(-1.07%)
Oct 11, 2005 41.30 42.00 41.29 41.68 4,561,945 +0.38(+0.92%)
Oct 10, 2005 41.21 41.52 41.07 41.30 3,037,741 +0.23(+0.57%)
Oct 07, 2005 41.13 41.54 40.73 41.07 3,209,727 +0.08(+0.20%)
Oct 06, 2005 40.29 41.73 40.29 40.98 6,665,267 +0.84(+2.09%)
Oct 05, 2005 40.82 41.03 40.14 40.14 5,561,360 -0.87(-2.12%)
Oct 04, 2005 41.73 41.79 41.01 41.01 3,456,706 -0.58(-1.40%)
Oct 03, 2005 41.58 41.85 41.09 41.60 4,389,293 +0.11(+0.27%)
Sep 30, 2005 42.00 42.00 41.37 41.48 3,850,172 -0.74(-1.76%)
Sep 29, 2005 41.25 42.27 40.97 42.23 4,495,784 +0.86(+2.07%)
Sep 28, 2005 41.11 41.48 40.92 41.37 3,803,510 +0.26(+0.64%)
Sep 27, 2005 41.14 41.34 40.75 41.10 3,457,206 +0.13(+0.32%)
Sep 26, 2005 41.22 41.46 40.79 40.97 3,415,209 -0.05(-0.13%)
Sep 23, 2005 41.03 41.28 40.61 41.03 3,463,372 -0.14(-0.34%)
Sep 22, 2005 40.62 41.28 40.35 41.16 4,184,811 +0.41(+1.00%)
Sep 21, 2005 40.24 41.76 40.36 40.76 6,641,102 +0.64(+1.59%)
Sep 20, 2005 40.49 40.73 40.05 40.12 5,307,215 -0.24(-0.59%)
Sep 19, 2005 41.10 41.25 40.26 40.36 4,517,949 -1.03(-2.49%)
Sep 16, 2005 41.10 41.40 40.66 41.39 7,441,867 +0.31(+0.76%)
Sep 15, 2005 41.09 41.31 40.95 41.08 2,370,465 +0.10(+0.23%)
Sep 14, 2005 41.25 41.33 40.88 40.98 3,710,351 -0.08(-0.19%)
Sep 13, 2005 41.22 41.42 41.04 41.06 4,708,933 -0.05(-0.12%)
Sep 12, 2005 41.00 41.30 40.76 41.11 4,208,809 +0.01(+0.01%)
Sep 09, 2005 41.40 41.40 40.98 41.10 4,769,594 -0.20(-0.48%)
Sep 08, 2005 42.09 42.09 41.22 41.30 3,513,368 -0.54(-1.29%)
Sep 07, 2005 42.00 42.06 41.71 41.84 3,328,383 -0.19(-0.46%)
Sep 06, 2005 41.82 42.18 41.75 42.03 3,377,213 +0.64(+1.55%)
Sep 02, 2005 41.94 42.19 41.39 41.39 3,857,172 -0.40(-0.96%)
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.