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 (%)
Jul 29, 2005 47.30 47.30 46.79 46.80 2,805,911 -0.49(-1.03%)
Jul 28, 2005 47.22 47.45 47.00 47.29 2,277,221 +0.34(+0.72%)
Jul 27, 2005 47.19 47.44 46.94 46.95 3,556,150 -0.14(-0.30%)
Jul 26, 2005 46.92 47.26 46.51 47.09 4,494,572 +0.46(+0.99%)
Jul 25, 2005 46.98 47.09 46.54 46.63 3,360,483 -0.14(-0.30%)
Jul 22, 2005 46.89 47.11 46.48 46.77 3,715,646 +0.37(+0.80%)
Jul 21, 2005 47.27 47.46 46.06 46.40 10,132,433 -0.31(-0.66%)
Jul 20, 2005 44.85 46.89 44.76 46.71 7,697,587 +1.71(+3.81%)
Jul 19, 2005 44.97 45.37 44.94 44.99 3,687,270 +0.12(+0.26%)
Jul 18, 2005 44.94 45.34 44.88 44.88 2,786,111 -0.12(-0.26%)
Jul 15, 2005 45.33 45.55 44.94 44.99 3,594,816 -0.33(-0.74%)
Jul 14, 2005 45.44 45.55 44.92 45.33 4,079,540 +0.46(+1.01%)
Jul 13, 2005 44.53 44.92 44.46 44.87 2,761,009 +0.11(+0.24%)
Jul 12, 2005 44.70 44.96 44.46 44.76 3,133,478 +0.00(+0.00%)
Jul 11, 2005 44.92 45.09 44.72 44.76 3,877,792 -0.10(-0.23%)
Jul 08, 2005 44.13 45.06 43.78 44.87 5,000,344 +0.80(+1.82%)
Jul 07, 2005 43.13 44.25 42.40 44.06 6,302,816 +0.64(+1.46%)
Jul 06, 2005 44.10 44.20 43.42 43.43 5,092,175 -0.78(-1.76%)
Jul 05, 2005 44.29 44.56 43.94 44.20 3,239,185 -0.19(-0.42%)
Jul 01, 2005 44.54 44.89 44.27 44.39 2,506,096 +0.03(+0.07%)
Jun 30, 2005 44.83 44.96 44.26 44.36 4,772,560 -0.14(-0.32%)
Jun 29, 2005 45.21 45.24 44.48 44.50 4,965,265 -0.28(-0.63%)
Jun 28, 2005 44.10 44.80 43.94 44.78 4,611,349 +0.91(+2.08%)
Jun 27, 2005 44.00 44.12 43.87 43.87 3,330,704 -0.13(-0.29%)
Jun 24, 2005 44.29 44.45 43.99 44.00 5,159,840 -0.20(-0.45%)
Jun 23, 2005 44.74 44.74 43.42 44.20 13,752,818 -0.85(-1.88%)
Jun 22, 2005 45.57 45.67 44.93 45.05 4,526,066 -0.21(-0.47%)
Jun 21, 2005 45.35 45.51 45.11 45.26 2,881,839 -0.09(-0.20%)
Jun 20, 2005 45.43 45.46 45.22 45.35 3,756,650 -0.18(-0.39%)
Jun 17, 2005 45.22 45.66 45.21 45.53 5,416,936 +0.31(+0.70%)
Jun 16, 2005 45.10 45.28 44.83 45.21 3,835,541 +0.41(+0.92%)
Jun 15, 2005 45.03 45.18 44.66 44.80 4,043,369 -0.12(-0.27%)
Jun 14, 2005 45.01 45.21 44.77 44.92 4,358,151 -0.08(-0.19%)
Jun 13, 2005 45.41 45.42 44.92 45.01 4,478,202 -0.51(-1.11%)
Jun 10, 2005 45.03 45.69 45.03 45.51 3,983,032 -0.15(-0.34%)
Jun 09, 2005 45.54 45.86 45.22 45.67 9,884,224 -0.74(-1.60%)
Jun 08, 2005 46.92 46.92 46.24 46.41 3,343,333 -0.42(-0.90%)
Jun 07, 2005 46.87 47.38 46.83 46.83 3,482,561 +0.10(+0.22%)
Jun 06, 2005 46.81 46.85 46.37 46.73 2,744,015 +0.03(+0.06%)
Jun 03, 2005 46.98 47.14 46.52 46.71 3,578,601 -0.53(-1.11%)
Jun 02, 2005 47.30 47.34 46.92 47.23 3,324,624 -0.01(-0.01%)
Jun 01, 2005 47.25 47.72 47.02 47.24 3,870,932 +0.00(+0.00%)
May 31, 2005 47.81 47.81 47.14 47.24 4,054,906 -0.67(-1.39%)
May 27, 2005 48.14 48.15 47.75 47.91 1,950,277 -0.17(-0.35%)
May 26, 2005 48.04 48.49 47.95 48.07 3,051,314 +0.03(+0.07%)
May 25, 2005 48.25 48.25 47.72 48.04 2,440,926 -0.33(-0.68%)
May 24, 2005 48.07 48.38 47.83 48.37 2,649,222 +0.06(+0.13%)
May 23, 2005 48.17 48.67 48.10 48.30 3,037,594 +0.21(+0.43%)
May 20, 2005 48.21 48.35 47.93 48.10 3,025,900 -0.11(-0.23%)
May 19, 2005 48.33 48.34 47.78 48.21 3,314,022 +0.17(+0.35%)
May 18, 2005 47.46 48.35 47.46 48.04 4,210,504 +0.63(+1.33%)
May 17, 2005 46.94 47.43 46.55 47.41 4,890,584 +0.47(+1.01%)
May 16, 2005 46.28 47.06 46.20 46.94 3,967,441 +0.66(+1.43%)
May 13, 2005 46.66 47.06 46.05 46.28 3,919,420 -0.25(-0.54%)
May 12, 2005 47.16 47.24 46.29 46.53 5,758,379 -0.84(-1.77%)
May 11, 2005 47.10 47.45 46.83 47.37 8,180,752 +1.42(+3.10%)
May 10, 2005 46.09 46.14 45.71 45.94 3,772,397 -0.28(-0.61%)
May 09, 2005 45.70 46.30 45.62 46.23 3,787,988 +0.35(+0.77%)
May 06, 2005 46.05 46.31 45.68 45.87 3,592,009 -0.08(-0.18%)
May 05, 2005 45.86 46.15 45.78 45.96 3,510,936 +0.03(+0.06%)
May 04, 2005 45.96 46.12 45.56 45.93 3,773,021 -0.03(-0.06%)
May 03, 2005 46.12 46.26 45.65 45.96 4,813,408 -0.21(-0.46%)
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.