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, 2005 49.56 49.58 49.12 49.18 3,580,254 +0.08(+0.16%)
Oct 28, 2005 48.94 49.13 48.67 49.10 3,053,279 +0.57(+1.18%)
Oct 27, 2005 49.11 49.14 48.52 48.52 3,031,328 -0.56(-1.14%)
Oct 26, 2005 49.58 49.89 49.08 49.08 2,920,534 -0.49(-0.98%)
Oct 25, 2005 49.69 49.89 49.16 49.57 3,579,957 -0.25(-0.50%)
Oct 24, 2005 48.73 49.84 48.50 49.82 4,885,010 +1.49(+3.08%)
Oct 21, 2005 49.22 49.52 48.30 48.33 7,497,339 -0.51(-1.05%)
Oct 20, 2005 48.54 49.02 47.88 48.84 6,748,035 +1.09(+2.27%)
Oct 19, 2005 46.76 48.04 46.54 47.76 4,348,246 +0.91(+1.94%)
Oct 18, 2005 47.59 47.77 46.78 46.85 3,308,535 -0.62(-1.31%)
Oct 17, 2005 47.47 47.84 46.93 47.47 3,295,334 +0.26(+0.56%)
Oct 14, 2005 46.49 47.36 46.32 47.20 4,484,550 +1.27(+2.76%)
Oct 13, 2005 46.02 46.30 45.71 45.94 3,564,977 -0.40(-0.86%)
Oct 12, 2005 46.56 47.20 46.00 46.33 3,678,144 -0.50(-1.07%)
Oct 11, 2005 46.41 47.19 46.39 46.83 4,060,063 +0.42(+0.92%)
Oct 10, 2005 46.30 46.66 46.15 46.41 2,703,545 +0.26(+0.57%)
Oct 07, 2005 46.22 46.67 45.77 46.14 2,856,609 +0.09(+0.20%)
Oct 06, 2005 45.27 46.89 45.27 46.05 5,931,988 +0.94(+2.09%)
Oct 05, 2005 45.87 46.10 45.11 45.11 4,949,528 -0.98(-2.12%)
Oct 04, 2005 46.89 46.95 46.08 46.08 3,076,417 -0.65(-1.40%)
Oct 03, 2005 46.72 47.03 46.17 46.74 3,906,406 +0.13(+0.27%)
Sep 30, 2005 47.19 47.20 46.49 46.61 3,426,596 -0.84(-1.76%)
Sep 29, 2005 46.35 47.49 46.04 47.45 4,001,181 +0.96(+2.07%)
Sep 28, 2005 46.19 46.61 45.98 46.48 3,385,067 +0.30(+0.64%)
Sep 27, 2005 46.22 46.45 45.79 46.18 3,076,862 +0.15(+0.32%)
Sep 26, 2005 46.32 46.59 45.83 46.04 3,039,486 -0.06(-0.13%)
Sep 23, 2005 46.10 46.39 45.63 46.10 3,082,349 -0.16(-0.34%)
Sep 22, 2005 45.65 46.39 45.34 46.25 3,724,419 +0.46(+1.00%)
Sep 21, 2005 45.21 46.93 45.35 45.79 5,910,482 +0.71(+1.59%)
Sep 20, 2005 45.49 45.77 45.00 45.08 4,723,343 -0.27(-0.59%)
Sep 19, 2005 46.18 46.35 45.24 45.35 4,020,907 -1.16(-2.49%)
Sep 16, 2005 46.18 46.52 45.69 46.51 6,623,151 +0.35(+0.76%)
Sep 15, 2005 46.17 46.42 46.02 46.16 2,109,678 +0.11(+0.23%)
Sep 14, 2005 46.35 46.43 45.93 46.05 3,302,157 -0.09(-0.19%)
Sep 13, 2005 46.32 46.54 46.12 46.14 4,190,880 -0.05(-0.12%)
Sep 12, 2005 46.06 46.40 45.80 46.19 3,745,777 +0.01(+0.01%)
Sep 09, 2005 46.51 46.51 46.05 46.18 4,244,868 -0.22(-0.48%)
Sep 08, 2005 47.30 47.30 46.32 46.41 3,126,845 -0.61(-1.29%)
Sep 07, 2005 47.20 47.26 46.87 47.01 2,962,212 -0.22(-0.46%)
Sep 06, 2005 46.99 47.40 46.91 47.23 3,005,669 +0.72(+1.55%)
Sep 02, 2005 47.13 47.40 46.51 46.51 3,432,825 -0.45(-0.96%)
Sep 01, 2005 47.55 47.67 46.89 46.96 3,910,855 -0.84(-1.75%)
Aug 31, 2005 47.48 47.80 47.03 47.80 4,619,668 +0.32(+0.67%)
Aug 30, 2005 47.84 47.87 47.07 47.48 4,035,739 -0.53(-1.10%)
Aug 29, 2005 47.76 48.11 47.53 48.00 2,623,156 -0.09(-0.18%)
Aug 26, 2005 48.48 48.48 47.91 48.09 3,492,004 -0.39(-0.81%)
Aug 25, 2005 48.50 48.67 48.23 48.48 2,306,200 -0.03(-0.06%)
Aug 24, 2005 48.62 49.42 48.50 48.51 3,534,275 -0.11(-0.22%)
Aug 23, 2005 48.79 48.88 48.45 48.62 5,658,193 -0.16(-0.33%)
Aug 22, 2005 48.68 48.81 48.25 48.78 2,848,007 +0.59(+1.22%)
Aug 19, 2005 48.63 48.75 48.19 48.19 2,121,840 -0.20(-0.42%)
Aug 18, 2005 48.48 48.77 48.21 48.40 2,417,142 -0.36(-0.73%)
Aug 17, 2005 48.68 48.89 48.21 48.75 3,661,977 +0.11(+0.24%)
Aug 16, 2005 49.25 49.47 48.64 48.64 3,058,915 -0.58(-1.18%)
Aug 15, 2005 49.13 49.43 48.88 49.22 2,566,499 -0.04(-0.08%)
Aug 12, 2005 49.37 49.59 49.06 49.26 2,093,957 -0.11(-0.22%)
Aug 11, 2005 49.08 49.56 48.95 49.37 2,225,515 +0.11(+0.22%)
Aug 10, 2005 49.43 49.96 49.08 49.26 2,729,797 -0.07(-0.14%)
Aug 09, 2005 49.64 49.76 49.23 49.33 2,170,044 +0.07(+0.15%)
Aug 08, 2005 49.62 49.84 49.18 49.25 2,499,904 -0.26(-0.53%)
Aug 05, 2005 49.52 49.73 49.46 49.52 2,300,564 -0.20(-0.39%)
Aug 04, 2005 49.69 50.04 49.52 49.71 2,155,954 -0.27(-0.54%)
Aug 03, 2005 49.23 49.99 49.23 49.98 3,061,585 +0.48(+0.97%)
Aug 02, 2005 49.24 49.56 49.07 49.50 3,812,817 +0.26(+0.53%)
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.