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 (%)
Jan 31, 2006 48.04 48.38 47.85 48.04 4,009,052 +0.01(+0.01%)
Jan 30, 2006 48.45 48.55 48.03 48.03 3,568,817 -0.32(-0.66%)
Jan 27, 2006 48.61 48.63 48.09 48.35 6,382,234 -0.10(-0.20%)
Jan 26, 2006 49.23 49.18 47.62 48.45 10,685,401 -0.78(-1.58%)
Jan 25, 2006 49.09 49.34 48.61 49.22 5,657,087 +0.39(+0.80%)
Jan 24, 2006 48.41 49.06 48.26 48.83 5,043,752 +0.60(+1.25%)
Jan 23, 2006 48.53 48.55 47.86 48.23 3,751,274 -0.02(-0.04%)
Jan 20, 2006 49.18 49.36 48.09 48.25 6,656,543 -0.86(-1.75%)
Jan 19, 2006 48.60 49.37 48.41 49.11 3,940,748 +0.63(+1.31%)
Jan 18, 2006 48.05 48.68 47.88 48.47 3,699,500 +0.43(+0.89%)
Jan 17, 2006 48.09 48.41 47.89 48.04 4,464,882 +0.27(+0.56%)
Jan 13, 2006 48.08 48.24 47.61 47.77 2,724,371 -0.11(-0.23%)
Jan 12, 2006 48.05 48.11 47.63 47.88 4,326,558 -0.44(-0.90%)
Jan 11, 2006 48.71 48.71 48.17 48.32 2,865,970 -0.25(-0.51%)
Jan 10, 2006 48.83 48.83 48.42 48.57 3,304,022 -0.26(-0.54%)
Jan 09, 2006 48.23 48.95 48.16 48.83 4,676,968 +0.59(+1.22%)
Jan 06, 2006 48.69 48.73 47.82 48.24 4,671,666 -0.29(-0.59%)
Jan 05, 2006 48.51 48.77 48.40 48.53 3,584,568 +0.02(+0.04%)
Jan 04, 2006 48.51 48.80 48.32 48.51 4,613,654 +0.06(+0.13%)
Jan 03, 2006 48.19 48.82 47.26 48.45 5,543,870 +0.26(+0.53%)
Dec 30, 2005 48.36 48.51 47.97 48.19 2,920,551 -0.46(-0.94%)
Dec 29, 2005 48.96 49.37 48.64 48.65 2,316,261 -0.35(-0.71%)
Dec 28, 2005 49.18 49.18 48.72 48.99 2,332,636 -0.13(-0.26%)
Dec 27, 2005 49.60 49.71 49.07 49.12 2,551,116 -0.35(-0.70%)
Dec 23, 2005 49.36 49.62 49.22 49.47 2,457,236 +0.19(+0.39%)
Dec 22, 2005 49.38 49.56 49.20 49.27 4,319,384 +0.14(+0.29%)
Dec 21, 2005 48.86 49.93 48.72 49.13 8,450,387 +0.89(+1.85%)
Dec 20, 2005 48.35 48.61 48.00 48.24 3,459,188 +0.10(+0.21%)
Dec 19, 2005 48.86 48.98 48.08 48.14 2,738,095 -0.61(-1.25%)
Dec 16, 2005 48.91 49.26 48.66 48.75 4,675,252 -0.16(-0.33%)
Dec 15, 2005 48.82 49.13 48.43 48.91 3,355,328 +0.09(+0.18%)
Dec 14, 2005 48.41 48.91 48.41 48.82 3,094,119 +0.47(+0.97%)
Dec 13, 2005 48.99 48.99 47.91 48.35 4,232,055 -0.12(-0.25%)
Dec 12, 2005 48.79 48.82 48.11 48.47 3,084,450 -0.13(-0.26%)
Dec 09, 2005 48.33 48.68 48.29 48.60 3,418,018 +0.49(+1.03%)
Dec 08, 2005 49.28 49.34 47.77 48.11 6,863,795 -1.40(-2.82%)
Dec 07, 2005 49.54 49.83 49.18 49.50 3,442,345 +0.03(+0.05%)
Dec 06, 2005 49.06 50.04 49.05 49.48 4,950,029 +0.72(+1.47%)
Dec 05, 2005 49.35 49.44 48.41 48.76 5,364,688 -0.90(-1.82%)
Dec 02, 2005 49.83 49.89 49.45 49.66 4,363,829 -0.40(-0.79%)
Dec 01, 2005 50.18 50.43 49.98 50.06 3,031,117 +0.11(+0.22%)
Nov 30, 2005 50.58 50.74 49.95 49.95 3,493,028 -0.38(-0.75%)
Nov 29, 2005 50.52 50.93 50.22 50.33 3,825,504 -0.18(-0.36%)
Nov 28, 2005 51.17 51.18 50.29 50.51 3,106,438 -0.49(-0.97%)
Nov 25, 2005 51.08 51.20 50.98 51.00 1,956,806 +0.21(+0.40%)
Nov 23, 2005 51.11 51.14 50.74 50.80 3,418,954 -0.36(-0.70%)
Nov 22, 2005 50.59 51.28 50.47 51.16 8,253,427 +1.02(+2.03%)
Nov 21, 2005 50.16 50.31 49.87 50.14 4,726,715 +0.03(+0.05%)
Nov 18, 2005 49.26 50.15 49.38 50.11 7,239,936 +0.85(+1.73%)
Nov 17, 2005 48.61 49.26 48.50 49.26 5,684,689 +0.88(+1.83%)
Nov 16, 2005 48.61 48.73 48.06 48.38 3,910,962 -0.08(-0.16%)
Nov 15, 2005 49.49 49.54 48.42 48.45 5,733,188 -1.04(-2.10%)
Nov 14, 2005 49.21 49.63 49.09 49.49 4,556,422 +0.59(+1.21%)
Nov 11, 2005 48.56 48.97 48.43 48.90 4,217,552 +0.37(+0.75%)
Nov 10, 2005 48.06 48.54 47.78 48.54 3,899,110 +0.63(+1.33%)
Nov 09, 2005 47.90 48.09 47.64 47.90 3,798,993 +0.01(+0.01%)
Nov 08, 2005 47.64 48.06 47.64 47.89 2,099,029 -0.08(-0.16%)
Nov 07, 2005 47.52 48.02 47.50 47.97 3,408,817 +0.46(+0.96%)
Nov 04, 2005 47.61 47.62 47.13 47.52 2,683,825 -0.10(-0.22%)
Nov 03, 2005 47.45 48.03 47.42 47.62 5,570,225 +0.24(+0.51%)
Nov 02, 2005 46.68 47.50 46.48 47.38 4,253,419 +0.69(+1.48%)
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.