Skip to main content

United Parcel Service (NY: UPS )

147.00 -0.33 (-0.22%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 47.41 47.67 47.03 47.26 7,028,162 +0.24(+0.52%)
Nov 29, 2007 46.94 47.25 46.69 47.01 5,137,695 -0.17(-0.37%)
Nov 28, 2007 46.07 47.29 45.79 47.19 8,800,850 +1.37(+2.98%)
Nov 27, 2007 45.27 45.89 45.22 45.82 7,033,719 +0.69(+1.53%)
Nov 26, 2007 45.53 46.17 44.94 45.13 7,335,015 -0.36(-0.79%)
Nov 23, 2007 45.19 45.50 45.14 45.49 2,692,283 +0.50(+1.11%)
Nov 21, 2007 45.54 45.97 44.90 44.99 9,601,117 -0.97(-2.11%)
Nov 20, 2007 46.14 46.74 45.63 45.96 8,514,516 -0.20(-0.43%)
Nov 19, 2007 45.80 46.33 45.45 46.15 8,427,381 -0.03(-0.07%)
Nov 16, 2007 45.54 46.37 45.47 46.19 10,573,850 -0.70(-1.49%)
Nov 15, 2007 46.82 47.25 46.53 46.89 5,285,727 -0.15(-0.31%)
Nov 14, 2007 47.66 47.76 46.94 47.03 5,081,213 -0.43(-0.91%)
Nov 13, 2007 46.89 47.51 46.53 47.46 6,869,103 +0.87(+1.86%)
Nov 12, 2007 45.63 47.25 45.48 46.60 8,839,535 +1.24(+2.74%)
Nov 09, 2007 45.70 46.13 45.30 45.35 8,156,374 -0.87(-1.87%)
Nov 08, 2007 46.02 46.47 45.57 46.22 10,460,603 +0.24(+0.53%)
Nov 07, 2007 47.14 47.44 45.94 45.98 8,682,380 -1.64(-3.44%)
Nov 06, 2007 47.73 47.98 47.07 47.61 7,311,616 -0.16(-0.34%)
Nov 05, 2007 46.91 48.06 46.91 47.77 5,133,834 +0.29(+0.61%)
Nov 02, 2007 47.27 47.83 47.12 47.48 5,800,162 +0.28(+0.60%)
Nov 01, 2007 47.93 48.17 47.07 47.20 6,211,921 -0.97(-2.01%)
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%)
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.