Skip to main content

United Parcel Service (NY: UPS )

148.75 +1.42 (+0.96%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 51.34 51.66 51.16 51.66 4,103,706 +0.48(+0.94%)
May 30, 2006 51.81 51.82 51.12 51.18 2,818,228 -0.79(-1.52%)
May 26, 2006 51.88 52.00 51.63 51.97 2,165,589 +0.31(+0.60%)
May 25, 2006 51.70 52.06 51.55 51.66 3,096,839 +0.35(+0.69%)
May 24, 2006 51.44 51.81 51.06 51.31 5,754,793 -0.32(-0.62%)
May 23, 2006 51.66 52.21 51.57 51.63 4,970,877 +0.13(+0.25%)
May 22, 2006 51.50 51.91 51.00 51.50 5,050,859 +0.23(+0.45%)
May 19, 2006 51.06 51.46 50.87 51.27 4,381,070 +0.28(+0.55%)
May 18, 2006 51.31 51.50 50.98 50.99 5,132,712 -0.15(-0.29%)
May 17, 2006 51.48 51.65 50.91 51.14 4,726,255 -0.66(-1.28%)
May 16, 2006 52.16 52.21 51.80 51.80 2,817,137 -0.36(-0.69%)
May 15, 2006 51.63 52.38 51.50 52.16 3,755,559 +0.29(+0.57%)
May 12, 2006 52.49 52.49 51.79 51.86 3,636,911 -0.62(-1.19%)
May 11, 2006 52.90 52.95 52.19 52.49 3,661,078 -0.65(-1.23%)
May 10, 2006 53.08 53.24 52.90 53.14 3,470,867 -0.16(-0.30%)
May 09, 2006 53.31 53.52 52.92 53.30 3,285,490 -0.01(-0.01%)
May 08, 2006 53.86 53.87 53.26 53.31 3,214,240 -0.15(-0.29%)
May 05, 2006 53.24 53.82 53.07 53.46 5,590,152 +0.61(+1.15%)
May 04, 2006 52.59 53.15 52.59 52.85 3,978,198 +0.48(+0.92%)
May 03, 2006 52.36 52.69 52.16 52.37 3,349,569 +0.01(+0.02%)
May 02, 2006 52.22 52.56 51.75 52.36 3,624,906 +0.48(+0.93%)
May 01, 2006 52.16 52.22 51.70 51.88 3,642,680 -0.12(-0.23%)
Apr 28, 2006 52.20 52.20 51.82 52.00 4,136,915 -0.24(-0.47%)
Apr 27, 2006 51.90 52.38 51.65 52.24 4,692,734 +0.30(+0.58%)
Apr 26, 2006 51.91 52.21 51.63 51.94 2,784,552 +0.05(+0.10%)
Apr 25, 2006 52.59 52.60 51.75 51.89 4,742,001 -0.70(-1.33%)
Apr 24, 2006 52.61 52.86 52.45 52.59 3,446,389 -0.03(-0.05%)
Apr 21, 2006 52.89 53.00 52.32 52.61 4,235,918 -0.01(-0.02%)
Apr 20, 2006 52.27 52.96 52.27 52.63 5,573,625 -0.30(-0.57%)
Apr 19, 2006 53.14 53.15 52.71 52.93 3,630,207 +0.08(+0.15%)
Apr 18, 2006 52.49 52.96 52.10 52.85 5,692,273 +0.87(+1.68%)
Apr 17, 2006 52.26 52.43 51.90 51.98 3,879,196 -0.36(-0.69%)
Apr 13, 2006 52.25 52.36 52.09 52.34 2,509,526 +0.09(+0.17%)
Apr 12, 2006 52.34 52.40 52.12 52.25 3,306,850 +0.12(+0.23%)
Apr 11, 2006 52.40 52.43 51.81 52.13 4,264,449 -0.19(-0.37%)
Apr 10, 2006 52.47 52.57 51.97 52.32 3,218,449 -0.11(-0.21%)
Apr 07, 2006 52.18 52.49 51.97 52.43 5,872,037 +0.25(+0.48%)
Apr 06, 2006 51.85 52.25 51.41 52.18 4,152,350 +0.28(+0.54%)
Apr 05, 2006 51.72 52.02 51.66 51.90 4,405,236 +0.17(+0.32%)
Apr 04, 2006 51.16 51.88 51.10 51.73 5,325,884 +0.69(+1.34%)
Apr 03, 2006 51.18 51.33 50.83 51.04 4,659,213 +0.13(+0.25%)
Mar 31, 2006 51.10 51.30 50.90 50.91 4,973,995 -0.09(-0.18%)
Mar 30, 2006 50.96 51.43 50.84 51.00 5,230,935 -0.05(-0.10%)
Mar 29, 2006 50.75 51.23 50.61 51.06 5,018,898 +0.47(+0.93%)
Mar 28, 2006 50.07 50.77 50.07 50.59 3,112,430 -0.01(-0.03%)
Mar 27, 2006 50.55 50.72 50.39 50.60 2,774,106 +0.04(+0.09%)
Mar 24, 2006 50.08 50.61 50.08 50.55 2,898,990 -0.03(-0.05%)
Mar 23, 2006 50.58 50.64 50.26 50.58 3,838,347 +0.01(+0.01%)
Mar 22, 2006 50.05 50.61 49.93 50.57 3,559,736 +0.52(+1.04%)
Mar 21, 2006 50.33 50.34 50.00 50.05 3,787,365 -0.12(-0.23%)
Mar 20, 2006 50.09 50.29 49.91 50.17 3,078,130 +0.05(+0.10%)
Mar 17, 2006 50.22 50.23 49.96 50.12 5,311,541 +0.09(+0.18%)
Mar 16, 2006 50.03 50.14 49.75 50.03 5,160,776 -0.15(-0.29%)
Mar 15, 2006 49.99 50.28 49.81 50.18 4,172,150 +0.08(+0.17%)
Mar 14, 2006 49.32 50.14 49.28 50.09 5,058,499 +0.78(+1.57%)
Mar 13, 2006 49.83 49.84 49.20 49.32 2,822,126 -0.30(-0.61%)
Mar 10, 2006 49.20 49.71 49.02 49.62 4,283,314 +0.42(+0.86%)
Mar 09, 2006 49.32 49.53 49.02 49.20 3,838,659 -0.19(-0.39%)
Mar 08, 2006 49.23 49.39 48.75 49.39 4,639,257 +0.06(+0.13%)
Mar 07, 2006 48.86 49.37 48.71 49.32 4,275,207 +0.48(+0.98%)
Mar 06, 2006 48.36 48.96 48.20 48.84 3,407,724 +0.41(+0.85%)
Mar 03, 2006 47.74 48.75 47.73 48.43 4,692,266 +0.36(+0.75%)
Mar 02, 2006 48.15 48.21 47.80 48.07 3,309,189 -0.24(-0.49%)
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.