Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 44.03 44.26 43.62 44.12 6,226,912 -0.06(-0.15%)
Jul 31, 2006 44.63 44.66 44.09 44.19 7,699,664 -0.71(-1.57%)
Jul 28, 2006 43.93 44.98 43.70 44.89 12,438,075 +1.00(+2.28%)
Jul 27, 2006 43.34 44.02 42.84 43.89 19,635,594 +0.40(+0.91%)
Jul 26, 2006 45.59 45.66 43.46 43.50 31,067,350 -2.55(-5.53%)
Jul 25, 2006 46.07 46.09 43.12 46.04 72,426,184 -5.26(-10.25%)
Jul 24, 2006 50.49 51.50 50.53 51.30 3,709,169 +0.81(+1.61%)
Jul 21, 2006 50.95 50.95 49.97 50.49 5,566,326 -0.15(-0.30%)
Jul 20, 2006 51.47 51.84 50.61 50.64 4,073,926 -0.95(-1.84%)
Jul 19, 2006 51.00 51.86 50.93 51.59 5,737,867 +0.95(+1.87%)
Jul 18, 2006 50.25 50.75 50.00 50.64 3,263,008 +0.25(+0.50%)
Jul 17, 2006 50.40 50.77 50.18 50.39 2,666,515 +0.01(+0.01%)
Jul 14, 2006 50.87 50.89 49.52 50.38 5,103,947 -0.49(-0.96%)
Jul 13, 2006 51.52 51.52 50.68 50.87 5,398,841 -0.87(-1.69%)
Jul 12, 2006 52.49 52.49 51.48 51.74 2,909,323 -0.62(-1.18%)
Jul 11, 2006 52.09 52.41 51.58 52.36 2,526,944 +0.17(+0.33%)
Jul 10, 2006 52.03 52.33 51.92 52.18 1,506,591 +0.19(+0.36%)
Jul 07, 2006 52.49 52.50 51.86 52.00 2,473,767 -0.56(-1.06%)
Jul 06, 2006 52.88 52.96 52.20 52.56 3,049,518 -0.33(-0.62%)
Jul 05, 2006 53.19 53.19 52.49 52.88 3,072,286 -0.30(-0.55%)
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.