Skip to main content

United Parcel Service (NY: UPS )

148.41 +1.08 (+0.73%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 51.10 51.30 50.90 50.91 4,973,995 -0.09(-0.18%)
Mar 30, 2006 50.96 51.43 50.84 51.00 5,230,935 -0.05(-0.10%)
Mar 29, 2006 50.75 51.23 50.61 51.06 5,018,898 +0.47(+0.93%)
Mar 28, 2006 50.07 50.77 50.07 50.59 3,112,430 -0.01(-0.03%)
Mar 27, 2006 50.55 50.72 50.39 50.60 2,774,106 +0.04(+0.09%)
Mar 24, 2006 50.08 50.61 50.08 50.55 2,898,990 -0.03(-0.05%)
Mar 23, 2006 50.58 50.64 50.26 50.58 3,838,347 +0.01(+0.01%)
Mar 22, 2006 50.05 50.61 49.93 50.57 3,559,736 +0.52(+1.04%)
Mar 21, 2006 50.33 50.34 50.00 50.05 3,787,365 -0.12(-0.23%)
Mar 20, 2006 50.09 50.29 49.91 50.17 3,078,130 +0.05(+0.10%)
Mar 17, 2006 50.22 50.23 49.96 50.12 5,311,541 +0.09(+0.18%)
Mar 16, 2006 50.03 50.14 49.75 50.03 5,160,776 -0.15(-0.29%)
Mar 15, 2006 49.99 50.28 49.81 50.18 4,172,150 +0.08(+0.17%)
Mar 14, 2006 49.32 50.14 49.28 50.09 5,058,499 +0.78(+1.57%)
Mar 13, 2006 49.83 49.84 49.20 49.32 2,822,126 -0.30(-0.61%)
Mar 10, 2006 49.20 49.71 49.02 49.62 4,283,314 +0.42(+0.86%)
Mar 09, 2006 49.32 49.53 49.02 49.20 3,838,659 -0.19(-0.39%)
Mar 08, 2006 49.23 49.39 48.75 49.39 4,639,257 +0.06(+0.13%)
Mar 07, 2006 48.86 49.37 48.71 49.32 4,275,207 +0.48(+0.98%)
Mar 06, 2006 48.36 48.96 48.20 48.84 3,407,724 +0.41(+0.85%)
Mar 03, 2006 47.74 48.75 47.73 48.43 4,692,266 +0.36(+0.75%)
Mar 02, 2006 48.15 48.21 47.80 48.07 3,309,189 -0.24(-0.49%)
Mar 01, 2006 48.17 48.43 48.03 48.31 3,608,380 +0.39(+0.82%)
Feb 28, 2006 48.71 48.69 47.87 47.92 4,456,842 -0.80(-1.63%)
Feb 27, 2006 48.31 48.75 48.31 48.71 2,286,731 +0.40(+0.84%)
Feb 24, 2006 48.35 48.62 48.11 48.31 3,129,736 +0.03(+0.07%)
Feb 23, 2006 48.33 48.68 48.24 48.28 2,871,705 -0.38(-0.79%)
Feb 22, 2006 48.57 48.82 48.46 48.66 3,097,931 +0.40(+0.82%)
Feb 21, 2006 48.85 48.86 48.01 48.27 3,792,042 -0.64(-1.31%)
Feb 17, 2006 48.94 48.95 48.62 48.91 3,474,765 +0.10(+0.20%)
Feb 16, 2006 48.68 48.87 48.43 48.81 3,304,511 -0.13(-0.26%)
Feb 15, 2006 48.70 48.97 48.28 48.94 3,337,252 +0.24(+0.50%)
Feb 14, 2006 48.27 48.93 48.12 48.69 5,442,661 +0.57(+1.19%)
Feb 13, 2006 47.72 48.28 47.69 48.12 2,587,014 +0.16(+0.33%)
Feb 10, 2006 47.40 48.27 47.32 47.96 4,460,116 +0.65(+1.37%)
Feb 09, 2006 47.40 47.40 47.09 47.32 3,439,374 -0.07(-0.15%)
Feb 08, 2006 46.69 47.46 46.69 47.39 3,260,389 +0.70(+1.50%)
Feb 07, 2006 47.22 47.37 46.66 46.69 3,921,759 -0.45(-0.95%)
Feb 06, 2006 46.86 47.33 46.79 47.14 2,774,729 +0.28(+0.59%)
Feb 03, 2006 46.82 47.01 46.66 46.86 3,971,338 -0.42(-0.88%)
Feb 02, 2006 47.94 48.17 47.27 47.28 3,685,088 -0.67(-1.40%)
Feb 01, 2006 48.06 48.08 47.64 47.95 3,664,663 -0.10(-0.20%)
Jan 31, 2006 48.05 48.39 47.86 48.05 4,008,133 +0.01(+0.01%)
Jan 30, 2006 48.46 48.56 48.04 48.04 3,567,999 -0.32(-0.66%)
Jan 27, 2006 48.62 48.64 48.10 48.36 6,380,771 -0.10(-0.20%)
Jan 26, 2006 49.24 49.20 47.63 48.46 10,682,951 -0.78(-1.58%)
Jan 25, 2006 49.10 49.35 48.62 49.23 5,655,790 +0.39(+0.80%)
Jan 24, 2006 48.42 49.07 48.27 48.84 5,042,596 +0.60(+1.25%)
Jan 23, 2006 48.54 48.56 47.87 48.24 3,750,414 -0.02(-0.04%)
Jan 20, 2006 49.19 49.37 48.10 48.26 6,655,017 -0.86(-1.75%)
Jan 19, 2006 48.61 49.38 48.43 49.12 3,939,845 +0.63(+1.31%)
Jan 18, 2006 48.06 48.69 47.89 48.48 3,698,652 +0.43(+0.89%)
Jan 17, 2006 48.10 48.42 47.91 48.05 4,463,858 +0.27(+0.56%)
Jan 13, 2006 48.09 48.25 47.62 47.78 2,723,747 -0.11(-0.23%)
Jan 12, 2006 48.06 48.12 47.64 47.89 4,325,566 -0.44(-0.90%)
Jan 11, 2006 48.72 48.72 48.18 48.33 2,865,313 -0.25(-0.51%)
Jan 10, 2006 48.84 48.84 48.43 48.58 3,303,264 -0.26(-0.54%)
Jan 09, 2006 48.24 48.96 48.17 48.84 4,675,896 +0.59(+1.22%)
Jan 06, 2006 48.70 48.75 47.83 48.25 4,670,595 -0.29(-0.59%)
Jan 05, 2006 48.52 48.78 48.41 48.54 3,583,746 +0.02(+0.04%)
Jan 04, 2006 48.52 48.81 48.33 48.52 4,612,596 +0.06(+0.13%)
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.