Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 43.38 43.57 42.90 43.37 10,130,472 -0.25(-0.58%)
Jan 30, 2007 42.71 43.62 42.23 43.62 21,657,826 -0.57(-1.29%)
Jan 29, 2007 43.50 44.30 43.49 44.19 6,561,775 +0.70(+1.60%)
Jan 26, 2007 44.28 44.28 43.33 43.50 7,876,330 -0.67(-1.52%)
Jan 25, 2007 44.67 44.67 44.06 44.17 4,510,616 -0.50(-1.13%)
Jan 24, 2007 44.34 44.90 44.18 44.67 5,802,173 +0.50(+1.13%)
Jan 23, 2007 44.58 44.58 44.06 44.18 4,504,284 -0.40(-0.89%)
Jan 22, 2007 45.03 45.11 44.24 44.57 6,620,437 -0.44(-0.99%)
Jan 19, 2007 45.18 45.18 44.85 45.02 7,069,566 +0.13(+0.28%)
Jan 18, 2007 45.08 45.24 44.78 44.89 4,825,923 -0.11(-0.25%)
Jan 17, 2007 44.97 45.14 44.81 45.00 4,562,279 +0.07(+0.16%)
Jan 16, 2007 44.88 45.21 44.77 44.93 6,154,477 +0.26(+0.59%)
Jan 12, 2007 44.19 44.69 44.01 44.67 5,045,571 +0.47(+1.07%)
Jan 11, 2007 44.18 44.33 44.13 44.19 5,101,066 +0.01(+0.03%)
Jan 10, 2007 44.25 44.31 43.95 44.18 4,824,756 -0.27(-0.61%)
Jan 09, 2007 44.99 45.00 44.35 44.45 5,536,529 -0.18(-0.40%)
Jan 08, 2007 44.50 44.76 44.25 44.63 3,924,333 +0.14(+0.31%)
Jan 05, 2007 45.03 45.03 44.18 44.49 6,003,490 -0.56(-1.25%)
Jan 04, 2007 45.15 45.30 44.72 45.06 3,843,006 +0.07(+0.16%)
Jan 03, 2007 45.27 45.59 44.64 44.99 6,591,606 -0.01(-0.01%)
Dec 29, 2006 44.87 45.25 44.70 44.99 4,587,277 +0.01(+0.03%)
Dec 28, 2006 45.06 45.18 44.70 44.98 3,209,227 -0.10(-0.21%)
Dec 27, 2006 44.85 45.28 44.80 45.08 4,584,444 +0.54(+1.21%)
Dec 26, 2006 44.18 44.60 44.18 44.54 2,290,805 +0.21(+0.47%)
Dec 22, 2006 44.64 44.64 44.19 44.33 4,917,582 -0.41(-0.91%)
Dec 21, 2006 44.99 45.21 44.31 44.73 4,947,413 -0.13(-0.29%)
Dec 20, 2006 44.94 45.13 44.67 44.87 6,480,616 -0.59(-1.29%)
Dec 19, 2006 45.82 45.88 45.33 45.45 4,802,258 -0.57(-1.24%)
Dec 18, 2006 46.16 46.28 45.89 46.02 2,975,747 +0.02(+0.04%)
Dec 15, 2006 46.11 46.36 45.84 46.01 5,586,525 -0.10(-0.22%)
Dec 14, 2006 45.75 46.16 45.51 46.11 3,576,529 +0.20(+0.43%)
Dec 13, 2006 46.38 46.41 45.73 45.91 4,049,989 -0.23(-0.51%)
Dec 12, 2006 46.53 46.66 45.90 46.14 5,799,507 -0.52(-1.12%)
Dec 11, 2006 46.83 47.04 46.43 46.67 2,539,617 -0.20(-0.44%)
Dec 08, 2006 46.69 47.03 46.42 46.87 3,561,030 +0.06(+0.13%)
Dec 07, 2006 47.10 47.27 46.73 46.81 4,716,932 -0.02(-0.04%)
Dec 06, 2006 46.92 46.98 46.62 46.83 3,157,731 -0.09(-0.19%)
Dec 05, 2006 46.95 47.10 46.59 46.92 4,595,943 +0.10(+0.21%)
Dec 04, 2006 46.47 47.05 46.46 46.82 4,968,078 +0.43(+0.93%)
Dec 01, 2006 46.10 46.86 46.00 46.39 4,955,745 -0.37(-0.78%)
Nov 30, 2006 46.88 47.21 46.44 46.76 6,941,410 -0.40(-0.84%)
Nov 29, 2006 46.95 47.23 46.78 47.15 4,747,930 +0.27(+0.58%)
Nov 28, 2006 46.89 46.99 46.47 46.88 4,835,089 -0.08(-0.18%)
Nov 27, 2006 47.26 47.70 46.92 46.97 6,232,137 -0.34(-0.72%)
Nov 24, 2006 47.48 47.57 47.26 47.31 1,708,021 -0.11(-0.23%)
Nov 22, 2006 47.52 47.61 47.26 47.42 3,513,368 -0.30(-0.63%)
Nov 21, 2006 47.57 47.81 47.28 47.72 6,500,781 +0.14(+0.30%)
Nov 20, 2006 47.48 47.84 47.22 47.57 4,582,777 +0.09(+0.19%)
Nov 17, 2006 47.40 47.70 47.21 47.48 8,740,591 +0.33(+0.70%)
Nov 16, 2006 46.76 47.34 46.74 47.15 5,478,201 +0.40(+0.86%)
Nov 15, 2006 46.50 46.84 46.39 46.75 5,822,505 +0.18(+0.39%)
Nov 14, 2006 45.84 46.67 45.64 46.57 8,913,243 +0.81(+1.77%)
Nov 13, 2006 45.34 45.83 45.27 45.76 6,228,804 +0.42(+0.93%)
Nov 10, 2006 44.85 45.45 44.76 45.34 3,651,356 +0.70(+1.57%)
Nov 09, 2006 44.87 44.94 44.49 44.64 5,148,062 -0.32(-0.72%)
Nov 08, 2006 45.12 45.12 44.65 44.96 3,319,718 -0.23(-0.50%)
Nov 07, 2006 44.76 45.28 44.60 45.19 6,036,487 +0.43(+0.95%)
Nov 06, 2006 44.25 44.95 44.24 44.76 5,703,182 +0.84(+1.91%)
Nov 03, 2006 44.63 44.70 43.92 43.92 3,605,027 -0.48(-1.08%)
Nov 02, 2006 44.48 44.70 44.28 44.40 3,215,726 -0.12(-0.27%)
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.