Skip to main content

United Parcel Service (NY: UPS )

151.69 -1.68 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 44.97 45.82 44.69 45.74 7,879,066 +0.99(+2.21%)
Apr 28, 2005 44.78 45.31 44.59 44.75 5,459,031 -0.09(-0.20%)
Apr 27, 2005 43.91 44.93 43.74 44.84 5,472,596 +0.91(+2.07%)
Apr 26, 2005 44.25 44.32 43.76 43.93 9,454,380 -0.33(-0.74%)
Apr 25, 2005 43.94 44.58 43.67 44.26 6,171,852 +0.71(+1.62%)
Apr 22, 2005 45.25 45.25 42.75 43.55 12,317,823 -1.71(-3.77%)
Apr 21, 2005 45.22 45.38 44.67 45.26 13,927,282 +2.12(+4.91%)
Apr 20, 2005 43.78 43.81 43.04 43.14 7,279,436 -0.58(-1.33%)
Apr 19, 2005 43.61 44.03 43.59 43.72 6,784,110 -0.45(-1.02%)
Apr 18, 2005 44.13 44.86 43.36 44.17 5,386,533 +0.08(+0.17%)
Apr 15, 2005 44.80 45.42 44.04 44.10 7,342,892 -0.75(-1.67%)
Apr 14, 2005 45.56 45.72 44.46 44.85 6,261,968 -0.71(-1.56%)
Apr 13, 2005 46.39 46.53 45.15 45.56 4,251,353 -1.04(-2.23%)
Apr 12, 2005 45.96 46.82 45.35 46.60 4,467,600 +0.42(+0.90%)
Apr 11, 2005 46.12 46.23 45.71 46.18 3,397,434 +0.19(+0.42%)
Apr 08, 2005 46.81 46.81 45.87 45.99 5,519,524 -0.78(-1.67%)
Apr 07, 2005 46.87 46.98 46.62 46.77 3,667,002 -0.08(-0.16%)
Apr 06, 2005 47.12 47.44 46.78 46.85 3,131,451 +0.03(+0.05%)
Apr 05, 2005 46.48 46.82 46.28 46.82 2,712,209 +0.42(+0.90%)
Apr 04, 2005 46.09 46.50 45.90 46.41 3,220,476 +0.29(+0.63%)
Apr 01, 2005 46.82 46.98 46.02 46.12 3,794,692 -0.54(-1.15%)
Mar 31, 2005 47.14 47.17 46.57 46.66 3,361,263 -0.40(-0.85%)
Mar 30, 2005 46.10 47.14 46.06 47.05 3,670,900 +0.96(+2.09%)
Mar 29, 2005 46.46 46.63 45.92 46.09 4,043,992 -0.36(-0.77%)
Mar 28, 2005 46.47 46.92 46.25 46.45 4,069,873 +0.14(+0.30%)
Mar 24, 2005 46.37 46.81 46.31 46.31 3,000,331 -0.04(-0.08%)
Mar 23, 2005 46.82 46.93 46.23 46.35 5,188,060 -0.47(-1.01%)
Mar 22, 2005 47.22 47.61 46.80 46.82 3,850,196 -0.31(-0.65%)
Mar 21, 2005 47.19 47.32 46.61 47.13 4,474,460 -0.01(-0.03%)
Mar 18, 2005 47.67 47.67 46.51 47.14 11,440,673 -0.66(-1.38%)
Mar 17, 2005 47.73 48.47 47.49 47.80 4,114,464 +0.08(+0.16%)
Mar 16, 2005 48.35 48.35 47.51 47.73 5,528,255 -0.62(-1.29%)
Mar 15, 2005 49.26 49.58 48.35 48.35 8,329,646 -0.74(-1.52%)
Mar 14, 2005 48.91 49.10 48.52 49.09 4,535,109 +0.31(+0.63%)
Mar 11, 2005 49.34 49.52 48.62 48.78 3,808,257 -0.58(-1.17%)
Mar 10, 2005 49.71 49.74 49.19 49.36 3,575,483 -0.10(-0.19%)
Mar 09, 2005 50.22 50.23 49.39 49.46 3,684,308 -0.92(-1.83%)
Mar 08, 2005 50.27 50.54 50.07 50.38 2,878,721 +0.11(+0.22%)
Mar 07, 2005 50.06 50.50 49.81 50.27 2,695,059 +0.30(+0.60%)
Mar 04, 2005 49.80 50.19 49.57 49.97 3,017,169 +0.42(+0.85%)
Mar 03, 2005 49.58 49.80 49.10 49.55 3,385,740 +0.22(+0.44%)
Mar 02, 2005 49.58 49.59 49.07 49.33 3,650,008 -0.33(-0.66%)
Mar 01, 2005 49.78 50.00 49.55 49.66 3,251,190 -0.04(-0.09%)
Feb 28, 2005 49.41 50.02 49.14 49.70 3,925,501 +0.19(+0.39%)
Feb 25, 2005 49.39 49.68 49.25 49.51 3,242,147 -0.13(-0.27%)
Feb 24, 2005 49.10 49.68 48.94 49.64 3,609,159 +0.48(+0.98%)
Feb 23, 2005 48.97 49.50 48.97 49.16 3,242,147 +0.27(+0.55%)
Feb 22, 2005 49.40 49.48 48.73 48.89 5,168,883 -0.63(-1.28%)
Feb 18, 2005 49.84 49.90 49.53 49.53 3,070,179 -0.29(-0.58%)
Feb 17, 2005 50.38 50.44 49.62 49.82 6,336,960 -0.77(-1.52%)
Feb 16, 2005 49.56 50.66 49.45 50.59 9,875,649 +1.19(+2.40%)
Feb 15, 2005 48.20 49.41 47.96 49.40 8,093,286 +1.30(+2.69%)
Feb 14, 2005 48.31 48.43 48.09 48.10 2,905,070 -0.13(-0.27%)
Feb 11, 2005 47.96 48.46 47.78 48.23 4,780,043 +0.44(+0.93%)
Feb 10, 2005 47.69 48.10 47.59 47.79 4,030,428 +0.46(+0.96%)
Feb 09, 2005 47.51 47.88 47.34 47.34 4,382,005 -0.18(-0.38%)
Feb 08, 2005 46.98 47.52 46.73 47.51 9,030,149 -0.04(-0.08%)
Feb 07, 2005 47.50 47.89 47.25 47.55 3,417,858 +0.03(+0.05%)
Feb 04, 2005 48.03 48.10 47.46 47.53 5,535,895 -0.46(-0.96%)
Feb 03, 2005 48.26 48.43 47.85 47.99 3,574,080 -0.24(-0.51%)
Feb 02, 2005 48.34 48.41 48.11 48.23 3,482,561 -0.02(-0.04%)
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.