Skip to main content
You have permission to edit this article.
Edit

United Parcel Service (NY: UPS )

181.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 51.24 51.54 50.57 50.80 4,474,910 -0.37(-0.72%)
Oct 30, 2006 50.49 51.24 50.49 51.17 4,147,126 +0.69(+1.38%)
Oct 27, 2006 50.82 50.83 50.40 50.48 3,528,936 -0.39(-0.77%)
Oct 26, 2006 50.98 51.13 50.75 50.87 2,338,978 -0.16(-0.30%)
Oct 25, 2006 51.20 51.52 50.65 51.03 3,818,453 -0.26(-0.50%)
Oct 24, 2006 51.11 51.46 51.07 51.28 3,849,600 +0.01(+0.01%)
Oct 23, 2006 51.24 51.88 50.97 51.27 4,745,590 -0.03(-0.07%)
Oct 20, 2006 50.68 51.41 50.16 51.31 7,437,567 +0.57(+1.13%)
Oct 19, 2006 49.88 51.30 49.66 50.74 15,777,502 +1.91(+3.92%)
Oct 18, 2006 49.89 50.05 48.60 48.82 6,673,283 -0.87(-1.75%)
Oct 17, 2006 49.64 50.22 49.29 49.69 4,561,527 -0.28(-0.57%)
Oct 16, 2006 49.27 50.30 49.23 49.97 4,235,821 +0.49(+0.98%)
Oct 13, 2006 49.72 49.86 49.43 49.49 3,233,634 -0.25(-0.50%)
Oct 12, 2006 49.99 50.03 49.63 49.74 3,144,643 +0.04(+0.08%)
Oct 11, 2006 49.49 49.97 49.43 49.70 3,893,650 -0.11(-0.23%)
Oct 10, 2006 49.89 50.05 49.70 49.81 3,167,632 -0.08(-0.16%)
Oct 09, 2006 49.81 50.05 49.57 49.89 2,984,756 -0.18(-0.36%)
Oct 06, 2006 50.53 50.54 49.87 50.07 3,959,355 -0.78(-1.54%)
Oct 05, 2006 50.09 51.05 50.03 50.86 6,548,102 +0.63(+1.26%)
Oct 04, 2006 49.56 50.35 48.95 50.22 5,213,386 +0.59(+1.20%)
Oct 03, 2006 48.87 49.99 48.59 49.63 4,954,719 +0.82(+1.67%)
Oct 02, 2006 48.84 49.05 48.49 48.81 3,788,641 +0.31(+0.64%)
Sep 29, 2006 48.99 49.00 48.12 48.50 4,693,531 -0.40(-0.81%)
Sep 28, 2006 48.81 49.09 48.61 48.90 3,347,987 +0.09(+0.18%)
Sep 27, 2006 48.80 49.20 48.56 48.81 3,837,883 -0.21(-0.43%)
Sep 26, 2006 48.58 49.11 48.42 49.02 4,148,313 +0.61(+1.25%)
Sep 25, 2006 48.54 48.57 47.67 48.42 5,004,554 +0.62(+1.30%)
Sep 22, 2006 47.88 48.19 47.65 47.80 3,471,388 -0.08(-0.17%)
Sep 21, 2006 49.08 49.16 47.79 47.88 5,492,521 -1.08(-2.20%)
Sep 20, 2006 49.08 49.35 48.83 48.96 3,955,499 +0.28(+0.57%)
Sep 19, 2006 49.17 49.17 48.48 48.68 4,076,230 -0.28(-0.58%)
Sep 18, 2006 49.06 49.21 48.80 48.96 3,676,809 +0.07(+0.15%)
Sep 15, 2006 48.38 48.99 48.38 48.89 6,598,975 +0.51(+1.06%)
Sep 14, 2006 49.08 49.18 48.36 48.38 3,970,183 -0.84(-1.70%)
Sep 13, 2006 48.87 49.60 48.48 49.21 4,994,913 +0.29(+0.59%)
Sep 12, 2006 48.04 48.92 47.74 48.92 6,567,235 +1.09(+2.27%)
Sep 11, 2006 46.66 47.88 46.52 47.84 4,492,708 +0.94(+2.00%)
Sep 08, 2006 47.05 47.32 46.78 46.90 3,267,006 -0.11(-0.23%)
Sep 07, 2006 47.26 47.60 46.97 47.01 3,537,093 -0.39(-0.83%)
Sep 06, 2006 47.89 47.89 47.22 47.40 5,483,474 -0.51(-1.07%)
Sep 05, 2006 48.19 48.30 47.53 47.91 3,454,035 -0.01(-0.03%)
Sep 01, 2006 47.80 48.00 47.54 47.92 4,011,563 +0.69(+1.47%)
Aug 31, 2006 47.80 47.95 46.85 47.23 6,818,635 -0.33(-0.69%)
Aug 30, 2006 47.60 47.68 47.32 47.56 3,198,928 +0.13(+0.28%)
Aug 29, 2006 47.86 47.86 47.20 47.42 6,267,336 -0.13(-0.27%)
Aug 28, 2006 47.82 48.22 47.38 47.55 4,724,233 -0.03(-0.06%)
Aug 25, 2006 47.20 47.67 47.15 47.58 3,058,025 +0.38(+0.81%)
Aug 24, 2006 47.94 48.04 47.04 47.20 4,054,576 -0.35(-0.74%)
Aug 23, 2006 48.00 48.27 47.25 47.55 4,724,529 -0.28(-0.59%)
Aug 22, 2006 47.34 47.98 47.02 47.83 4,858,906 +0.65(+1.39%)
Aug 21, 2006 47.79 47.80 47.16 47.18 4,733,132 -0.75(-1.56%)
Aug 18, 2006 48.31 48.38 47.67 47.92 5,353,399 -0.38(-0.80%)
Aug 17, 2006 48.21 48.63 48.02 48.31 6,394,741 -0.32(-0.67%)
Aug 16, 2006 47.01 48.67 46.89 48.63 15,066,613 +2.11(+4.54%)
Aug 15, 2006 45.98 46.59 45.85 46.52 6,658,451 +1.15(+2.53%)
Aug 14, 2006 45.30 45.84 45.21 45.38 7,476,426 +0.53(+1.19%)
Aug 11, 2006 44.98 45.03 44.58 44.84 5,255,212 +0.02(+0.05%)
Aug 10, 2006 44.16 44.90 44.16 44.82 6,163,068 +0.38(+0.85%)
Aug 09, 2006 44.94 45.03 44.17 44.45 8,540,313 -0.18(-0.41%)
Aug 08, 2006 45.01 45.09 44.33 44.63 7,836,394 -0.22(-0.48%)
Aug 07, 2006 46.22 46.22 44.84 44.84 7,048,528 -0.83(-1.82%)
Aug 04, 2006 47.18 47.80 45.51 45.67 10,792,229 -0.58(-1.25%)
Aug 03, 2006 45.85 46.45 45.50 46.25 8,470,010 +0.34(+0.75%)
Aug 02, 2006 46.36 46.49 45.78 45.91 9,503,047 -0.49(-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.