United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 44.96 45.28 44.79 44.96 4,283,321 +0.01(+0.01%)
Jan 30, 2006 45.34 45.44 44.95 44.95 3,812,968 -0.30(-0.66%)
Jan 27, 2006 45.49 45.52 45.01 45.25 6,818,858 -0.09(-0.20%)
Jan 26, 2006 46.08 46.03 44.57 45.34 11,416,413 -0.73(-1.58%)
Jan 25, 2006 45.94 46.18 45.49 46.07 6,044,101 +0.37(+0.80%)
Jan 24, 2006 45.31 45.91 45.17 45.70 5,388,807 +0.56(+1.25%)
Jan 23, 2006 45.42 45.44 44.79 45.14 4,007,907 -0.02(-0.04%)
Jan 20, 2006 46.03 46.20 45.01 45.16 7,111,932 -0.80(-1.75%)
Jan 19, 2006 45.49 46.21 45.31 45.96 4,210,344 +0.59(+1.31%)
Jan 18, 2006 44.97 45.56 44.82 45.37 3,952,591 +0.40(+0.89%)
Jan 17, 2006 45.01 45.31 44.83 44.97 4,770,334 +0.25(+0.56%)
Jan 13, 2006 45.00 45.15 44.56 44.71 2,910,752 -0.10(-0.23%)
Jan 12, 2006 44.97 45.03 44.58 44.82 4,622,548 -0.41(-0.90%)
Jan 11, 2006 45.59 45.59 45.09 45.22 3,062,038 -0.23(-0.51%)
Jan 10, 2006 45.70 45.70 45.32 45.46 3,530,057 -0.25(-0.54%)
Jan 09, 2006 45.14 45.82 45.07 45.70 4,996,930 +0.55(+1.22%)
Jan 06, 2006 45.57 45.61 44.76 45.15 4,991,265 -0.27(-0.59%)
Jan 05, 2006 45.40 45.65 45.30 45.42 3,829,796 +0.02(+0.04%)
Jan 04, 2006 45.40 45.67 45.22 45.40 4,929,285 +0.06(+0.13%)
Jan 03, 2006 45.10 45.70 44.23 45.34 5,923,139 +0.24(+0.53%)
Dec 30, 2005 45.27 45.40 44.89 45.10 3,120,353 -0.43(-0.94%)
Dec 29, 2005 45.82 46.21 45.52 45.53 2,474,722 -0.32(-0.71%)
Dec 28, 2005 46.03 46.03 45.60 45.85 2,492,217 -0.12(-0.26%)
Dec 27, 2005 46.42 46.53 45.93 45.97 2,725,643 -0.32(-0.70%)
Dec 23, 2005 46.20 46.44 46.07 46.30 2,625,342 +0.18(+0.39%)
Dec 22, 2005 46.21 46.38 46.05 46.12 4,614,883 +0.13(+0.29%)
Dec 21, 2005 45.73 46.73 45.60 45.99 9,028,497 +0.83(+1.85%)
Dec 20, 2005 45.25 45.49 44.93 45.15 3,695,839 +0.10(+0.21%)
Dec 19, 2005 45.73 45.85 45.00 45.06 2,925,414 -0.57(-1.25%)
Dec 16, 2005 45.78 46.11 45.54 45.63 4,995,097 -0.15(-0.33%)
Dec 15, 2005 45.70 45.98 45.33 45.78 3,584,873 +0.08(+0.18%)
Dec 14, 2005 45.31 45.78 45.31 45.69 3,305,794 +0.44(+0.97%)
Dec 13, 2005 45.85 45.85 44.84 45.25 4,521,579 -0.11(-0.25%)
Dec 12, 2005 45.66 45.70 45.03 45.37 3,295,464 -0.12(-0.26%)
Dec 09, 2005 45.24 45.57 45.20 45.49 3,651,852 +0.46(+1.03%)
Dec 08, 2005 46.12 46.18 44.71 45.03 7,333,363 -1.31(-2.82%)
Dec 07, 2005 46.36 46.63 46.03 46.33 3,677,844 +0.02(+0.05%)
Dec 06, 2005 45.91 46.84 45.91 46.31 5,288,672 +0.67(+1.47%)
Dec 05, 2005 46.19 46.27 45.31 45.64 5,731,699 -0.85(-1.82%)
Dec 02, 2005 46.63 46.69 46.29 46.48 4,662,368 -0.37(-0.79%)
Dec 01, 2005 46.96 47.20 46.78 46.86 3,238,482 +0.10(+0.22%)
Nov 30, 2005 47.34 47.49 46.75 46.75 3,731,994 -0.35(-0.75%)
Nov 29, 2005 47.28 47.67 47.01 47.11 4,087,216 -0.17(-0.36%)
Nov 28, 2005 47.89 47.91 47.07 47.28 3,318,957 -0.46(-0.97%)
Nov 25, 2005 47.80 47.92 47.72 47.74 2,090,676 +0.19(+0.40%)
Nov 23, 2005 47.84 47.87 47.49 47.55 3,652,852 -0.34(-0.70%)
Nov 22, 2005 47.35 48.00 47.24 47.88 8,818,063 +0.95(+2.03%)
Nov 21, 2005 46.95 47.08 46.68 46.93 5,050,080 +0.02(+0.05%)
Nov 18, 2005 46.11 46.94 46.21 46.90 7,735,236 +0.80(+1.73%)
Nov 17, 2005 45.50 46.11 45.40 46.11 6,073,592 +0.83(+1.83%)
Nov 16, 2005 45.50 45.61 44.98 45.28 4,178,520 -0.07(-0.16%)
Nov 15, 2005 46.32 46.36 45.32 45.35 6,125,409 -0.97(-2.10%)
Nov 14, 2005 46.06 46.45 45.94 46.32 4,868,137 +0.55(+1.21%)
Nov 11, 2005 45.45 45.84 45.33 45.77 4,506,084 +0.34(+0.75%)
Nov 10, 2005 44.98 45.43 44.72 45.43 4,165,858 +0.59(+1.33%)
Nov 09, 2005 44.83 45.01 44.59 44.83 4,058,891 +0.01(+0.01%)
Nov 08, 2005 44.59 44.98 44.59 44.83 2,242,628 -0.07(-0.16%)
Nov 07, 2005 44.48 44.94 44.46 44.90 3,642,022 +0.43(+0.96%)
Nov 04, 2005 44.56 44.57 44.11 44.47 2,867,432 -0.10(-0.22%)
Nov 03, 2005 44.41 44.95 44.38 44.57 5,951,297 +0.23(+0.51%)
Nov 02, 2005 43.69 44.46 43.50 44.34 4,544,405 +0.65(+1.48%)
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.