Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 48.73 49.02 48.10 48.32 4,705,038 -0.35(-0.72%)
Oct 30, 2006 48.02 48.73 48.02 48.67 4,360,398 +0.66(+1.38%)
Oct 27, 2006 48.34 48.34 47.93 48.01 3,710,416 -0.37(-0.77%)
Oct 26, 2006 48.48 48.63 48.27 48.38 2,459,264 -0.15(-0.30%)
Oct 25, 2006 48.70 49.00 48.18 48.53 4,014,822 -0.24(-0.50%)
Oct 24, 2006 48.61 48.94 48.57 48.77 4,047,571 +0.01(+0.01%)
Oct 23, 2006 48.73 49.34 48.48 48.77 4,989,639 -0.03(-0.07%)
Oct 20, 2006 48.20 48.90 47.71 48.80 7,820,054 +0.55(+1.13%)
Oct 19, 2006 47.44 48.79 47.23 48.25 16,588,882 +1.82(+3.92%)
Oct 18, 2006 47.45 47.60 46.23 46.43 7,016,466 -0.83(-1.75%)
Oct 17, 2006 47.22 47.76 46.88 47.26 4,796,110 -0.27(-0.57%)
Oct 16, 2006 46.86 47.84 46.82 47.53 4,453,654 +0.46(+0.98%)
Oct 13, 2006 47.29 47.42 47.01 47.07 3,399,928 -0.24(-0.50%)
Oct 12, 2006 47.54 47.58 47.20 47.30 3,306,361 +0.04(+0.08%)
Oct 11, 2006 47.07 47.53 47.02 47.27 4,093,887 -0.11(-0.23%)
Oct 10, 2006 47.45 47.60 47.27 47.38 3,330,532 -0.08(-0.16%)
Oct 09, 2006 47.37 47.60 47.14 47.45 3,138,251 -0.17(-0.36%)
Oct 06, 2006 48.06 48.07 47.43 47.63 4,162,971 -0.74(-1.54%)
Oct 05, 2006 47.64 48.56 47.58 48.37 6,884,847 +0.60(+1.26%)
Oct 04, 2006 47.13 47.89 46.55 47.77 5,481,492 +0.56(+1.20%)
Oct 03, 2006 46.48 47.54 46.21 47.20 5,209,522 +0.78(+1.67%)
Oct 02, 2006 46.45 46.65 46.12 46.43 3,983,477 +0.30(+0.64%)
Sep 29, 2006 46.59 46.60 45.77 46.13 4,934,902 -0.38(-0.81%)
Sep 28, 2006 46.43 46.69 46.23 46.51 3,520,162 +0.08(+0.18%)
Sep 27, 2006 46.41 46.79 46.18 46.43 4,035,251 -0.20(-0.43%)
Sep 26, 2006 46.21 46.71 46.05 46.63 4,361,646 +0.58(+1.25%)
Sep 25, 2006 46.16 46.20 45.34 46.05 5,261,920 +0.59(+1.30%)
Sep 22, 2006 45.54 45.84 45.32 45.46 3,649,909 -0.08(-0.17%)
Sep 21, 2006 46.68 46.75 45.45 45.54 5,774,982 -1.03(-2.20%)
Sep 20, 2006 46.68 46.94 46.44 46.56 4,158,916 +0.26(+0.57%)
Sep 19, 2006 46.77 46.77 46.11 46.30 4,285,856 -0.27(-0.58%)
Sep 18, 2006 46.66 46.80 46.41 46.57 3,865,894 +0.07(+0.15%)
Sep 15, 2006 46.01 46.59 46.01 46.50 6,938,337 +0.49(+1.06%)
Sep 14, 2006 46.68 46.77 46.00 46.01 4,174,355 -0.80(-1.70%)
Sep 13, 2006 46.48 47.18 46.11 46.80 5,251,784 +0.28(+0.59%)
Sep 12, 2006 45.69 46.53 45.40 46.53 6,904,964 +1.03(+2.27%)
Sep 11, 2006 44.38 45.54 44.25 45.50 4,723,752 +0.89(+2.00%)
Sep 08, 2006 44.75 45.01 44.49 44.61 3,435,016 -0.10(-0.23%)
Sep 07, 2006 44.95 45.27 44.68 44.71 3,718,993 -0.37(-0.82%)
Sep 06, 2006 45.55 45.55 44.91 45.08 5,765,469 -0.49(-1.07%)
Sep 05, 2006 45.83 45.94 45.21 45.57 3,631,664 -0.01(-0.03%)
Sep 01, 2006 45.46 45.65 45.21 45.58 4,217,864 +0.66(+1.47%)
Aug 31, 2006 45.46 45.61 44.56 44.92 7,169,292 -0.31(-0.69%)
Aug 30, 2006 45.27 45.35 45.00 45.23 3,363,437 +0.13(+0.28%)
Aug 29, 2006 45.52 45.52 44.89 45.11 6,589,642 -0.12(-0.27%)
Aug 28, 2006 45.48 45.86 45.07 45.23 4,967,183 -0.03(-0.06%)
Aug 25, 2006 44.89 45.34 44.84 45.25 3,215,288 +0.37(+0.81%)
Aug 24, 2006 45.59 45.69 44.74 44.89 4,263,088 -0.33(-0.74%)
Aug 23, 2006 45.65 45.91 44.94 45.22 4,967,495 -0.27(-0.59%)
Aug 22, 2006 45.03 45.63 44.72 45.49 5,108,782 +0.62(+1.39%)
Aug 21, 2006 45.45 45.46 44.86 44.87 4,976,540 -0.71(-1.56%)
Aug 18, 2006 45.95 46.01 45.34 45.58 5,628,705 -0.37(-0.80%)
Aug 17, 2006 45.85 46.25 45.67 45.95 6,723,599 -0.31(-0.67%)
Aug 16, 2006 44.71 46.29 44.60 46.25 15,841,434 +2.01(+4.54%)
Aug 15, 2006 43.73 44.31 43.61 44.25 7,000,871 +1.09(+2.53%)
Aug 14, 2006 43.09 43.60 43.00 43.16 7,860,912 +0.51(+1.19%)
Aug 11, 2006 42.78 42.83 42.40 42.65 5,525,469 +0.02(+0.05%)
Aug 10, 2006 42.00 42.71 42.00 42.63 6,480,012 +0.36(+0.85%)
Aug 09, 2006 42.75 42.83 42.01 42.27 8,979,511 -0.17(-0.41%)
Aug 08, 2006 42.81 42.88 42.16 42.44 8,239,392 -0.21(-0.48%)
Aug 07, 2006 43.96 43.96 42.64 42.65 7,411,008 -0.79(-1.82%)
Aug 04, 2006 44.87 45.46 43.28 43.44 11,347,234 -0.55(-1.25%)
Aug 03, 2006 43.60 44.18 43.28 43.99 8,905,592 +0.33(+0.75%)
Aug 02, 2006 44.09 44.22 43.54 43.66 9,991,754 -0.46(-1.05%)
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.