Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 48.13 48.50 47.91 48.17 5,833,995 +0.22(+0.47%)
Oct 30, 2007 48.10 48.28 47.66 47.94 3,455,103 -0.22(-0.47%)
Oct 29, 2007 47.84 48.39 47.72 48.17 3,298,431 +0.08(+0.17%)
Oct 26, 2007 48.22 48.31 47.72 48.09 4,369,377 +0.00(+0.00%)
Oct 25, 2007 48.51 48.65 47.68 48.09 4,647,364 -0.31(-0.65%)
Oct 24, 2007 48.33 48.68 47.46 48.40 6,898,704 -0.12(-0.24%)
Oct 23, 2007 49.00 49.05 47.88 48.52 6,701,010 +0.35(+0.73%)
Oct 22, 2007 47.89 48.49 47.69 48.16 8,209,283 +0.04(+0.08%)
Oct 19, 2007 48.43 48.71 48.10 48.12 8,035,444 -0.63(-1.30%)
Oct 18, 2007 48.72 49.02 48.52 48.76 4,753,868 +0.01(+0.03%)
Oct 17, 2007 48.89 48.97 48.44 48.75 4,338,818 +0.12(+0.25%)
Oct 16, 2007 49.07 49.10 48.51 48.62 4,776,769 -0.47(-0.95%)
Oct 15, 2007 49.11 49.30 48.86 49.09 4,170,435 -0.05(-0.10%)
Oct 12, 2007 49.07 49.31 48.85 49.14 4,074,863 +0.07(+0.14%)
Oct 11, 2007 49.00 49.87 48.80 49.07 5,128,346 +0.12(+0.24%)
Oct 10, 2007 49.20 49.31 48.75 48.96 5,060,193 -0.35(-0.72%)
Oct 09, 2007 49.03 49.39 48.84 49.31 4,370,005 +0.28(+0.56%)
Oct 08, 2007 48.98 49.19 48.82 49.03 2,107,031 +0.03(+0.05%)
Oct 05, 2007 48.75 49.30 48.56 49.01 4,632,709 +0.52(+1.07%)
Oct 04, 2007 48.50 50.41 48.41 48.49 2,838,964 +0.01(+0.01%)
Oct 03, 2007 48.56 48.87 48.25 48.48 3,550,037 -0.04(-0.08%)
Oct 02, 2007 48.60 48.93 48.34 48.52 4,611,505 -0.16(-0.33%)
Oct 01, 2007 48.45 49.09 48.45 48.68 6,538,084 +0.51(+1.07%)
Sep 28, 2007 48.20 48.32 47.99 48.17 5,094,670 +0.18(+0.37%)
Sep 27, 2007 48.20 48.29 47.76 47.99 6,000,351 -0.01(-0.03%)
Sep 26, 2007 48.40 48.57 47.80 48.00 6,162,653 -0.36(-0.74%)
Sep 25, 2007 48.22 48.57 47.82 48.36 5,667,171 -0.04(-0.08%)
Sep 24, 2007 48.53 48.89 48.30 48.40 4,390,892 -0.19(-0.38%)
Sep 21, 2007 48.32 48.94 48.28 48.59 6,739,826 +0.31(+0.64%)
Sep 20, 2007 48.34 48.57 48.14 48.28 6,312,327 -0.45(-0.92%)
Sep 19, 2007 49.00 49.02 48.31 48.73 6,098,668 +0.12(+0.25%)
Sep 18, 2007 48.00 48.69 47.53 48.60 6,505,459 +0.93(+1.95%)
Sep 17, 2007 47.64 48.03 47.53 47.67 3,084,367 -0.03(-0.07%)
Sep 14, 2007 47.53 47.91 47.18 47.71 4,636,139 +0.00(+0.00%)
Sep 13, 2007 47.57 48.16 47.53 47.71 4,893,234 +0.13(+0.28%)
Sep 12, 2007 47.56 47.97 47.39 47.57 4,772,560 +0.01(+0.03%)
Sep 11, 2007 47.34 47.74 47.02 47.56 7,058,803 +0.23(+0.49%)
Sep 10, 2007 47.71 47.84 47.05 47.33 5,233,118 -0.22(-0.46%)
Sep 07, 2007 47.72 47.89 47.22 47.55 8,054,465 -0.62(-1.28%)
Sep 06, 2007 48.30 48.35 47.57 48.16 4,333,361 -0.17(-0.36%)
Sep 05, 2007 48.60 48.72 48.14 48.34 6,226,108 -0.51(-1.04%)
Sep 04, 2007 48.45 48.95 48.18 48.84 4,655,261 +0.19(+0.38%)
Aug 31, 2007 48.69 48.86 48.27 48.66 4,964,953 +0.24(+0.50%)
Aug 30, 2007 48.43 48.82 48.12 48.41 5,341,008 -0.38(-0.79%)
Aug 29, 2007 48.47 48.84 48.28 48.80 5,393,549 +0.47(+0.98%)
Aug 28, 2007 48.82 49.23 48.30 48.32 6,137,103 -0.69(-1.41%)
Aug 27, 2007 49.15 49.46 48.82 49.02 4,347,705 -0.39(-0.79%)
Aug 24, 2007 48.93 49.48 48.92 49.41 5,820,587 +0.39(+0.80%)
Aug 23, 2007 48.93 49.16 48.55 49.02 5,699,756 +0.24(+0.50%)
Aug 22, 2007 48.59 48.90 48.41 48.77 5,198,038 +0.33(+0.69%)
Aug 21, 2007 48.49 48.96 48.21 48.44 5,079,079 -0.27(-0.55%)
Aug 20, 2007 48.83 49.21 48.46 48.71 5,724,702 -0.24(-0.50%)
Aug 17, 2007 48.79 49.25 48.12 48.95 11,863,138 +0.96(+2.00%)
Aug 16, 2007 46.82 48.43 46.74 47.99 13,982,006 +0.38(+0.79%)
Aug 15, 2007 48.56 48.59 47.51 47.61 10,413,415 -0.95(-1.95%)
Aug 14, 2007 49.27 49.32 48.53 48.56 7,812,336 -0.64(-1.30%)
Aug 13, 2007 49.23 49.80 49.07 49.20 7,225,180 -0.03(-0.05%)
Aug 10, 2007 49.28 50.04 48.95 49.23 15,764,525 -0.87(-1.73%)
Aug 09, 2007 49.71 50.66 49.64 50.09 11,591,283 -0.17(-0.34%)
Aug 08, 2007 49.75 50.42 49.45 50.27 8,896,379 +0.40(+0.81%)
Aug 07, 2007 49.39 50.35 49.39 49.86 11,637,744 -0.06(-0.12%)
Aug 06, 2007 48.38 49.92 48.33 49.92 11,000,540 +1.35(+2.79%)
Aug 03, 2007 48.73 49.12 48.49 48.57 9,236,453 -0.55(-1.12%)
Aug 02, 2007 49.36 49.64 48.76 49.12 8,657,707 -0.22(-0.45%)
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.