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 (%)
Aug 31, 2006 45.48 45.62 44.57 44.93 7,167,649 -0.31(-0.69%)
Aug 30, 2006 45.28 45.36 45.01 45.24 3,362,666 +0.13(+0.28%)
Aug 29, 2006 45.53 45.53 44.90 45.12 6,588,131 -0.12(-0.27%)
Aug 28, 2006 45.49 45.87 45.08 45.24 4,966,044 -0.03(-0.06%)
Aug 25, 2006 44.90 45.35 44.85 45.26 3,214,551 +0.37(+0.81%)
Aug 24, 2006 45.60 45.70 44.75 44.90 4,262,111 -0.33(-0.74%)
Aug 23, 2006 45.66 45.92 44.95 45.23 4,966,356 -0.27(-0.59%)
Aug 22, 2006 45.04 45.64 44.73 45.50 5,107,610 +0.62(+1.39%)
Aug 21, 2006 45.46 45.47 44.87 44.88 4,975,399 -0.71(-1.56%)
Aug 18, 2006 45.96 46.02 45.35 45.59 5,627,414 -0.37(-0.80%)
Aug 17, 2006 45.86 46.26 45.68 45.96 6,722,058 -0.31(-0.67%)
Aug 16, 2006 44.72 46.30 44.61 46.26 15,837,802 +2.01(+4.54%)
Aug 15, 2006 43.74 44.32 43.62 44.26 6,999,266 +1.09(+2.53%)
Aug 14, 2006 43.10 43.61 43.01 43.17 7,859,109 +0.51(+1.19%)
Aug 11, 2006 42.79 42.84 42.41 42.66 5,524,202 +0.02(+0.05%)
Aug 10, 2006 42.01 42.72 42.01 42.64 6,478,527 +0.36(+0.85%)
Aug 09, 2006 42.76 42.84 42.02 42.28 8,977,452 -0.17(-0.41%)
Aug 08, 2006 42.82 42.89 42.17 42.45 8,237,503 -0.21(-0.48%)
Aug 07, 2006 43.97 43.97 42.65 42.66 7,409,309 -0.79(-1.82%)
Aug 04, 2006 44.88 45.48 43.29 43.45 11,344,633 -0.55(-1.25%)
Aug 03, 2006 43.61 44.19 43.29 44.00 8,903,551 +0.33(+0.75%)
Aug 02, 2006 44.10 44.23 43.55 43.67 9,989,463 -0.46(-1.05%)
Aug 01, 2006 44.04 44.27 43.63 44.13 6,225,485 -0.06(-0.15%)
Jul 31, 2006 44.64 44.67 44.10 44.20 7,697,899 -0.71(-1.57%)
Jul 28, 2006 43.94 44.99 43.71 44.90 12,435,223 +1.00(+2.28%)
Jul 27, 2006 43.35 44.03 42.85 43.90 19,631,092 +0.40(+0.91%)
Jul 26, 2006 45.60 45.67 43.47 43.51 31,060,228 -2.55(-5.53%)
Jul 25, 2006 46.08 46.10 43.13 46.05 72,409,576 -5.26(-10.25%)
Jul 24, 2006 50.50 51.51 50.54 51.31 3,708,318 +0.81(+1.61%)
Jul 21, 2006 50.96 50.96 49.98 50.50 5,565,050 -0.15(-0.30%)
Jul 20, 2006 51.48 51.85 50.62 50.65 4,072,992 -0.95(-1.84%)
Jul 19, 2006 51.02 51.88 50.94 51.60 5,736,551 +0.95(+1.87%)
Jul 18, 2006 50.26 50.76 50.02 50.65 3,262,260 +0.25(+0.50%)
Jul 17, 2006 50.41 50.78 50.20 50.40 2,665,904 +0.01(+0.01%)
Jul 14, 2006 50.88 50.90 49.53 50.39 5,102,777 -0.49(-0.96%)
Jul 13, 2006 51.54 51.54 50.69 50.88 5,397,603 -0.87(-1.69%)
Jul 12, 2006 52.50 52.50 51.49 51.75 2,908,656 -0.62(-1.18%)
Jul 11, 2006 52.10 52.42 51.59 52.37 2,526,365 +0.17(+0.33%)
Jul 10, 2006 52.04 52.34 51.93 52.20 1,506,246 +0.19(+0.36%)
Jul 07, 2006 52.50 52.51 51.88 52.01 2,473,199 -0.56(-1.06%)
Jul 06, 2006 52.90 52.97 52.22 52.57 3,048,819 -0.33(-0.62%)
Jul 05, 2006 53.20 53.20 52.50 52.90 3,071,582 -0.30(-0.55%)
Jul 03, 2006 53.22 53.24 52.94 53.19 1,181,173 +0.38(+0.73%)
Jun 30, 2006 53.21 53.32 52.81 52.81 4,142,060 -0.28(-0.53%)
Jun 29, 2006 52.50 53.13 52.27 53.09 4,895,105 +1.01(+1.93%)
Jun 28, 2006 51.68 52.16 51.63 52.08 4,135,667 +0.45(+0.87%)
Jun 27, 2006 51.66 51.99 51.59 51.63 2,947,478 -0.12(-0.22%)
Jun 26, 2006 51.39 51.75 51.33 51.75 1,814,792 +0.18(+0.35%)
Jun 23, 2006 51.34 51.95 51.22 51.57 2,461,974 -0.06(-0.12%)
Jun 22, 2006 51.47 51.75 51.21 51.63 3,005,632 +0.13(+0.25%)
Jun 21, 2006 51.48 51.86 51.38 51.50 5,328,223 +0.38(+0.74%)
Jun 20, 2006 50.93 51.43 50.91 51.13 3,731,393 +0.27(+0.53%)
Jun 19, 2006 51.22 51.28 50.70 50.86 3,804,826 +0.01(+0.01%)
Jun 16, 2006 51.03 51.28 50.82 50.85 5,473,531 -0.18(-0.35%)
Jun 15, 2006 50.14 51.11 50.03 51.03 5,104,024 +0.87(+1.74%)
Jun 14, 2006 50.33 50.64 49.74 50.16 4,547,894 -0.33(-0.66%)
Jun 13, 2006 50.54 51.06 50.36 50.49 3,805,138 +0.04(+0.08%)
Jun 12, 2006 50.80 51.02 50.45 50.45 2,532,601 -0.21(-0.42%)
Jun 09, 2006 51.04 51.51 50.64 50.66 3,128,645 -0.38(-0.74%)
Jun 08, 2006 51.09 51.22 50.19 51.04 4,866,262 -0.03(-0.06%)
Jun 07, 2006 51.38 51.88 51.04 51.07 3,636,288 -0.26(-0.51%)
Jun 06, 2006 51.15 51.43 50.61 51.34 3,185,084 +0.28(+0.54%)
Jun 05, 2006 51.97 52.02 50.98 51.06 3,201,455 -0.92(-1.78%)
Jun 02, 2006 51.96 52.11 51.74 51.99 3,414,740 +0.03(+0.05%)
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.