United Parcel Service (NY: UPS )

148.70 +1.37 (+0.93%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 47.13 47.16 46.72 46.77 3,764,373 +0.08(+0.16%)
Oct 28, 2005 46.54 46.73 46.29 46.70 3,210,298 +0.55(+1.18%)
Oct 27, 2005 46.71 46.74 46.14 46.15 3,187,218 -0.53(-1.14%)
Oct 26, 2005 47.15 47.45 46.68 46.68 3,070,727 -0.46(-0.98%)
Oct 25, 2005 47.26 47.45 46.75 47.14 3,764,061 -0.24(-0.50%)
Oct 24, 2005 46.34 47.40 46.12 47.38 5,136,228 +1.42(+3.08%)
Oct 21, 2005 46.81 47.10 45.94 45.96 7,882,900 -0.49(-1.05%)
Oct 20, 2005 46.17 46.62 45.54 46.45 7,095,062 +1.03(+2.27%)
Oct 19, 2005 44.47 45.69 44.26 45.42 4,571,860 +0.87(+1.94%)
Oct 18, 2005 45.26 45.43 44.50 44.55 3,478,681 -0.59(-1.31%)
Oct 17, 2005 45.14 45.50 44.64 45.14 3,464,802 +0.25(+0.56%)
Oct 14, 2005 44.22 45.05 44.05 44.89 4,715,175 +1.21(+2.76%)
Oct 13, 2005 43.77 44.03 43.48 43.69 3,748,311 -0.38(-0.86%)
Oct 12, 2005 44.28 44.89 43.75 44.07 3,867,298 -0.47(-1.07%)
Oct 11, 2005 44.14 44.88 44.12 44.54 4,268,858 +0.40(+0.92%)
Oct 10, 2005 44.03 44.37 43.89 44.14 2,842,578 +0.25(+0.57%)
Oct 07, 2005 43.96 44.39 43.53 43.89 3,003,514 +0.09(+0.21%)
Oct 06, 2005 43.06 44.60 43.06 43.80 6,237,049 +0.90(+2.09%)
Oct 05, 2005 43.62 43.84 42.90 42.90 5,204,064 -0.93(-2.12%)
Oct 04, 2005 44.60 44.66 43.83 43.83 3,234,626 -0.62(-1.40%)
Oct 03, 2005 44.44 44.73 43.91 44.45 4,107,298 +0.12(+0.27%)
Sep 30, 2005 44.88 44.89 44.21 44.33 3,602,814 -0.80(-1.76%)
Sep 29, 2005 44.08 45.17 43.78 45.12 4,206,947 +0.92(+2.07%)
Sep 28, 2005 43.93 44.33 43.73 44.21 3,559,149 +0.28(+0.64%)
Sep 27, 2005 43.96 44.18 43.55 43.93 3,235,094 +0.14(+0.32%)
Sep 26, 2005 44.05 44.31 43.59 43.78 3,195,795 -0.06(-0.13%)
Sep 23, 2005 43.84 44.12 43.40 43.84 3,240,864 -0.15(-0.34%)
Sep 22, 2005 43.41 44.12 43.12 43.99 3,915,953 +0.44(+1.00%)
Sep 21, 2005 43.00 44.63 43.13 43.55 6,214,437 +0.68(+1.59%)
Sep 20, 2005 43.27 43.53 42.80 42.87 4,966,247 -0.26(-0.59%)
Sep 19, 2005 43.93 44.09 43.03 43.13 4,227,688 -1.10(-2.49%)
Sep 16, 2005 43.93 44.25 43.45 44.23 6,963,756 +0.33(+0.76%)
Sep 15, 2005 43.91 44.15 43.77 43.90 2,218,172 +0.10(+0.23%)
Sep 14, 2005 44.09 44.16 43.68 43.80 3,471,975 -0.08(-0.19%)
Sep 13, 2005 44.05 44.26 43.86 43.88 4,406,402 -0.05(-0.12%)
Sep 12, 2005 43.81 44.13 43.56 43.93 3,938,409 +0.01(+0.01%)
Sep 09, 2005 44.24 44.24 43.80 43.93 4,463,166 -0.21(-0.48%)
Sep 08, 2005 44.98 44.98 44.05 44.14 3,287,647 -0.58(-1.29%)
Sep 07, 2005 44.89 44.95 44.57 44.71 3,114,548 -0.21(-0.46%)
Sep 06, 2005 44.70 45.08 44.62 44.92 3,160,240 +0.69(+1.55%)
Sep 02, 2005 44.82 45.09 44.23 44.23 3,609,363 -0.43(-0.96%)
Sep 01, 2005 45.22 45.34 44.59 44.66 4,111,976 -0.80(-1.75%)
Aug 31, 2005 45.16 45.46 44.73 45.46 4,857,241 +0.30(+0.67%)
Aug 30, 2005 45.50 45.53 44.77 45.16 4,243,283 -0.50(-1.10%)
Aug 29, 2005 45.43 45.75 45.21 45.66 2,758,056 -0.08(-0.18%)
Aug 26, 2005 46.11 46.11 45.57 45.74 3,671,586 -0.37(-0.81%)
Aug 25, 2005 46.13 46.29 45.87 46.11 2,424,800 -0.03(-0.06%)
Aug 24, 2005 46.24 47.00 46.12 46.14 3,716,030 -0.10(-0.22%)
Aug 23, 2005 46.40 46.49 46.08 46.24 5,949,173 -0.15(-0.33%)
Aug 22, 2005 46.30 46.43 45.89 46.39 2,994,469 +0.56(+1.22%)
Aug 19, 2005 46.25 46.36 45.84 45.84 2,230,959 -0.19(-0.42%)
Aug 18, 2005 46.11 46.38 45.85 46.03 2,541,447 -0.34(-0.73%)
Aug 17, 2005 46.30 46.50 45.85 46.37 3,850,299 +0.11(+0.24%)
Aug 16, 2005 46.84 47.05 46.26 46.26 3,216,224 -0.55(-1.18%)
Aug 15, 2005 46.73 47.01 46.49 46.81 2,698,484 -0.04(-0.08%)
Aug 12, 2005 46.95 47.16 46.66 46.85 2,201,641 -0.10(-0.22%)
Aug 11, 2005 46.68 47.14 46.55 46.95 2,339,965 +0.10(+0.22%)
Aug 10, 2005 47.01 47.52 46.68 46.85 2,870,181 -0.06(-0.14%)
Aug 09, 2005 47.22 47.33 46.82 46.91 2,281,641 +0.07(+0.15%)
Aug 08, 2005 47.20 47.40 46.78 46.84 2,628,465 -0.25(-0.53%)
Aug 05, 2005 47.10 47.30 47.04 47.09 2,418,874 -0.19(-0.39%)
Aug 04, 2005 47.26 47.60 47.09 47.28 2,266,827 -0.26(-0.54%)
Aug 03, 2005 46.82 47.55 46.82 47.54 3,219,031 +0.46(+0.97%)
Aug 02, 2005 46.83 47.13 46.67 47.08 4,008,896 +0.25(+0.53%)
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.