United Parcel Service (NY: UPS )

132.47 +1.82 (+1.39%)
Streaming Delayed Price Updated: 11:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 42.55 42.69 41.71 42.04 7,659,760 -0.29(-0.69%)
Aug 30, 2006 42.37 42.45 42.12 42.34 3,593,537 +0.12(+0.28%)
Aug 29, 2006 42.60 42.60 42.02 42.22 7,040,455 -0.11(-0.27%)
Aug 28, 2006 42.57 42.93 42.18 42.33 5,306,999 -0.02(-0.06%)
Aug 25, 2006 42.01 42.44 41.97 42.36 3,435,254 +0.34(+0.81%)
Aug 24, 2006 42.67 42.76 41.88 42.01 4,554,736 -0.31(-0.74%)
Aug 23, 2006 42.73 42.97 42.06 42.33 5,307,332 -0.25(-0.59%)
Aug 22, 2006 42.15 42.71 41.86 42.58 5,458,285 +0.58(+1.39%)
Aug 21, 2006 42.54 42.55 41.98 42.00 5,316,996 -0.67(-1.56%)
Aug 18, 2006 43.00 43.06 42.43 42.66 6,013,777 -0.34(-0.80%)
Aug 17, 2006 42.91 43.29 42.75 43.00 7,183,576 -0.29(-0.67%)
Aug 16, 2006 41.85 43.32 41.74 43.29 16,925,182 +1.88(+4.54%)
Aug 15, 2006 40.93 41.47 40.82 41.41 7,479,817 +1.02(+2.53%)
Aug 14, 2006 40.33 40.81 40.24 40.39 8,398,695 +0.47(+1.19%)
Aug 11, 2006 40.04 40.09 39.68 39.92 5,903,478 +0.02(+0.05%)
Aug 10, 2006 39.31 39.97 39.31 39.90 6,923,325 +0.34(+0.85%)
Aug 09, 2006 40.01 40.09 39.32 39.56 9,593,819 -0.16(-0.41%)
Aug 08, 2006 40.07 40.13 39.46 39.73 8,803,068 -0.19(-0.48%)
Aug 07, 2006 41.14 41.14 39.91 39.92 7,918,012 -0.74(-1.82%)
Aug 04, 2006 42.00 42.55 40.51 40.66 12,123,525 -0.52(-1.25%)
Aug 03, 2006 40.81 41.35 40.51 41.17 9,514,844 +0.31(+0.75%)
Aug 02, 2006 41.27 41.39 40.75 40.87 10,675,313 -0.43(-1.05%)
Aug 01, 2006 41.21 41.42 40.82 41.30 6,652,910 -0.06(-0.15%)
Jul 31, 2006 41.77 41.80 41.26 41.36 8,226,415 -0.66(-1.57%)
Jul 28, 2006 41.11 42.10 40.90 42.02 13,288,992 +0.94(+2.28%)
Jul 27, 2006 40.57 41.20 40.09 41.08 20,978,910 +0.37(+0.91%)
Jul 26, 2006 42.67 42.73 40.68 40.71 33,192,738 -2.38(-5.53%)
Jul 25, 2006 43.12 43.14 40.36 43.09 77,381,024 -4.92(-10.25%)
Jul 24, 2006 47.26 48.20 47.29 48.02 3,962,921 +0.76(+1.61%)
Jul 21, 2006 47.69 47.69 46.77 47.25 5,947,131 -0.14(-0.30%)
Jul 20, 2006 48.18 48.52 47.37 47.40 4,352,632 -0.89(-1.84%)
Jul 19, 2006 47.74 48.54 47.67 48.29 6,130,407 +0.89(+1.87%)
Jul 18, 2006 47.03 47.50 46.80 47.40 3,486,238 +0.23(+0.50%)
Jul 17, 2006 47.17 47.52 46.97 47.16 2,848,938 +0.01(+0.01%)
Jul 14, 2006 47.61 47.63 46.35 47.16 5,453,120 -0.46(-0.96%)
Jul 13, 2006 48.23 48.23 47.43 47.61 5,768,188 -0.82(-1.69%)
Jul 12, 2006 49.13 49.13 48.18 48.43 3,108,356 -0.58(-1.18%)
Jul 11, 2006 48.75 49.05 48.28 49.01 2,699,818 +0.16(+0.33%)
Jul 10, 2006 48.70 48.98 48.60 48.84 1,609,661 +0.17(+0.36%)
Jul 07, 2006 49.13 49.14 48.54 48.67 2,643,003 -0.52(-1.06%)
Jul 06, 2006 49.50 49.57 48.86 49.19 3,258,143 -0.31(-0.62%)
Jul 05, 2006 49.78 49.78 49.13 49.50 3,282,468 -0.28(-0.55%)
Jul 03, 2006 49.80 49.82 49.54 49.77 1,262,270 +0.36(+0.73%)
Jun 30, 2006 49.79 49.89 49.41 49.41 4,426,442 -0.26(-0.53%)
Jun 29, 2006 49.13 49.72 48.92 49.68 5,231,190 +0.94(+1.93%)
Jun 28, 2006 48.36 48.81 48.32 48.74 4,419,611 +0.42(+0.87%)
Jun 27, 2006 48.35 48.65 48.27 48.32 3,149,843 -0.11(-0.22%)
Jun 26, 2006 48.09 48.42 48.03 48.42 1,939,390 +0.17(+0.35%)
Jun 23, 2006 48.04 48.61 47.93 48.26 2,631,006 -0.06(-0.12%)
Jun 22, 2006 48.17 48.43 47.92 48.32 3,211,991 +0.12(+0.25%)
Jun 21, 2006 48.17 48.53 48.08 48.20 5,694,044 +0.35(+0.74%)
Jun 20, 2006 47.66 48.13 47.64 47.84 3,987,580 +0.25(+0.53%)
Jun 19, 2006 47.92 47.99 47.44 47.59 4,066,056 +0.01(+0.01%)
Jun 16, 2006 47.75 47.99 47.56 47.58 5,849,329 -0.17(-0.35%)
Jun 15, 2006 46.92 47.83 46.81 47.75 5,454,453 +0.82(+1.74%)
Jun 14, 2006 47.10 47.38 46.54 46.93 4,860,140 -0.31(-0.66%)
Jun 13, 2006 47.29 47.77 47.13 47.25 4,066,389 +0.04(+0.08%)
Jun 12, 2006 47.53 47.74 47.21 47.21 2,706,483 -0.20(-0.42%)
Jun 09, 2006 47.76 48.20 47.39 47.41 3,343,449 -0.35(-0.74%)
Jun 08, 2006 47.81 47.92 46.96 47.76 5,200,366 -0.03(-0.06%)
Jun 07, 2006 48.08 48.54 47.76 47.79 3,885,945 -0.25(-0.51%)
Jun 06, 2006 47.87 48.12 47.36 48.04 3,403,764 +0.26(+0.54%)
Jun 05, 2006 48.63 48.68 47.71 47.78 3,421,258 -0.86(-1.78%)
Jun 02, 2006 48.62 48.77 48.42 48.65 3,649,187 +0.02(+0.05%)
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.