Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 48.84 48.84 48.48 48.65 4,421,957 -0.23(-0.47%)
Apr 27, 2006 48.55 49.01 48.32 48.87 5,016,074 +0.28(+0.58%)
Apr 26, 2006 48.56 48.84 48.30 48.59 2,976,413 +0.05(+0.10%)
Apr 25, 2006 49.20 49.21 48.41 48.54 5,068,736 -0.65(-1.33%)
Apr 24, 2006 49.22 49.46 49.07 49.20 3,683,853 -0.02(-0.05%)
Apr 21, 2006 49.48 49.59 48.95 49.22 4,527,782 -0.01(-0.02%)
Apr 20, 2006 48.90 49.55 48.90 49.23 5,957,660 -0.28(-0.57%)
Apr 19, 2006 49.71 49.73 49.31 49.52 3,880,337 +0.07(+0.15%)
Apr 18, 2006 49.11 49.55 48.74 49.44 6,084,483 +0.82(+1.68%)
Apr 17, 2006 48.89 49.05 48.55 48.63 4,146,481 -0.34(-0.69%)
Apr 13, 2006 48.88 48.98 48.74 48.96 2,682,438 +0.08(+0.17%)
Apr 12, 2006 48.96 49.02 48.76 48.88 3,534,699 +0.11(+0.23%)
Apr 11, 2006 49.02 49.05 48.47 48.77 4,558,279 -0.18(-0.37%)
Apr 10, 2006 49.08 49.18 48.62 48.95 3,440,207 -0.10(-0.21%)
Apr 07, 2006 48.81 49.10 48.62 49.05 6,276,633 +0.23(+0.48%)
Apr 06, 2006 48.51 48.89 48.09 48.81 4,438,456 +0.26(+0.54%)
Apr 05, 2006 48.39 48.67 48.33 48.55 4,708,766 +0.16(+0.32%)
Apr 04, 2006 47.86 48.54 47.81 48.39 5,692,849 +0.64(+1.34%)
Apr 03, 2006 47.88 48.02 47.55 47.75 4,980,243 +0.12(+0.25%)
Mar 31, 2006 47.81 47.99 47.62 47.63 5,316,715 -0.08(-0.18%)
Mar 30, 2006 47.67 48.11 47.56 47.72 5,591,358 -0.05(-0.10%)
Mar 29, 2006 47.48 47.93 47.35 47.76 5,364,711 +0.44(+0.93%)
Mar 28, 2006 46.85 47.49 46.85 47.33 3,326,884 -0.01(-0.03%)
Mar 27, 2006 47.30 47.45 47.14 47.34 2,965,248 +0.04(+0.09%)
Mar 24, 2006 46.85 47.34 46.85 47.30 3,098,736 -0.02(-0.05%)
Mar 23, 2006 47.32 47.38 47.02 47.32 4,102,818 +0.01(+0.01%)
Mar 22, 2006 46.83 47.35 46.71 47.31 3,805,010 +0.49(+1.04%)
Mar 21, 2006 47.09 47.10 46.78 46.83 4,048,322 -0.11(-0.23%)
Mar 20, 2006 46.86 47.04 46.69 46.94 3,290,220 +0.05(+0.10%)
Mar 17, 2006 46.98 47.00 46.74 46.89 5,677,517 +0.08(+0.18%)
Mar 16, 2006 46.80 46.91 46.54 46.80 5,516,364 -0.14(-0.29%)
Mar 15, 2006 46.77 47.04 46.60 46.94 4,459,621 +0.08(+0.17%)
Mar 14, 2006 46.14 46.91 46.10 46.86 5,407,040 +0.73(+1.57%)
Mar 13, 2006 46.62 46.62 46.02 46.14 3,016,577 -0.28(-0.61%)
Mar 10, 2006 46.02 46.51 45.86 46.42 4,578,444 +0.40(+0.86%)
Mar 09, 2006 46.14 46.34 45.86 46.02 4,103,151 -0.18(-0.39%)
Mar 08, 2006 46.05 46.20 45.61 46.20 4,958,912 +0.06(+0.13%)
Mar 07, 2006 45.71 46.19 45.57 46.14 4,569,778 +0.45(+0.98%)
Mar 06, 2006 45.24 45.80 45.09 45.69 3,642,523 +0.38(+0.85%)
Mar 03, 2006 44.66 45.60 44.66 45.31 5,015,574 +0.34(+0.75%)
Mar 02, 2006 45.05 45.11 44.72 44.97 3,537,199 -0.22(-0.49%)
Mar 01, 2006 45.06 45.30 44.93 45.20 3,857,005 +0.37(+0.82%)
Feb 28, 2006 45.57 45.55 44.78 44.83 4,763,928 -0.74(-1.63%)
Feb 27, 2006 45.20 45.60 45.20 45.57 2,444,292 +0.38(+0.84%)
Feb 24, 2006 45.23 45.49 45.01 45.20 3,345,382 +0.03(+0.07%)
Feb 23, 2006 45.21 45.54 45.13 45.17 3,069,572 -0.36(-0.79%)
Feb 22, 2006 45.44 45.68 45.33 45.53 3,311,385 +0.37(+0.82%)
Feb 21, 2006 45.70 45.71 44.92 45.15 4,053,322 -0.60(-1.31%)
Feb 17, 2006 45.78 45.80 45.49 45.75 3,714,184 +0.09(+0.20%)
Feb 16, 2006 45.54 45.72 45.30 45.66 3,532,199 -0.12(-0.26%)
Feb 15, 2006 45.56 45.81 45.17 45.78 3,567,196 +0.23(+0.50%)
Feb 14, 2006 45.15 45.77 45.02 45.56 5,817,672 +0.53(+1.19%)
Feb 13, 2006 44.64 45.17 44.62 45.02 2,765,265 +0.15(+0.33%)
Feb 10, 2006 44.34 45.16 44.27 44.87 4,767,428 +0.61(+1.37%)
Feb 09, 2006 44.34 44.34 44.06 44.27 3,676,354 -0.07(-0.15%)
Feb 08, 2006 43.68 44.40 43.68 44.33 3,485,037 +0.65(+1.50%)
Feb 07, 2006 44.18 44.31 43.65 43.68 4,191,977 -0.42(-0.95%)
Feb 06, 2006 43.84 44.28 43.77 44.10 2,965,914 +0.26(+0.59%)
Feb 03, 2006 43.80 43.98 43.65 43.84 4,244,972 -0.39(-0.88%)
Feb 02, 2006 44.85 45.06 44.22 44.23 3,938,998 -0.63(-1.40%)
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.