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 (%)
Jul 31, 2007 49.38 49.47 48.50 48.56 11,030,688 -0.71(-1.43%)
Jul 30, 2007 48.52 49.38 48.41 49.26 10,347,310 +0.74(+1.52%)
Jul 27, 2007 48.54 49.31 48.42 48.52 11,857,333 -0.02(-0.04%)
Jul 26, 2007 48.48 49.07 48.23 48.54 12,796,979 -0.33(-0.67%)
Jul 25, 2007 48.40 50.27 48.04 48.87 8,893,896 +0.98(+2.05%)
Jul 24, 2007 47.48 48.83 47.48 47.89 10,917,621 +0.09(+0.19%)
Jul 23, 2007 48.08 48.45 47.64 47.80 6,846,329 -0.30(-0.63%)
Jul 20, 2007 48.49 48.49 47.93 48.10 7,944,499 -0.53(-1.09%)
Jul 19, 2007 48.26 48.72 48.16 48.63 5,595,644 +0.41(+0.85%)
Jul 18, 2007 48.46 48.66 47.86 48.22 6,550,500 -0.21(-0.42%)
Jul 17, 2007 48.26 48.67 47.97 48.43 4,767,196 -0.01(-0.01%)
Jul 16, 2007 48.72 48.73 47.94 48.43 5,788,919 +0.24(+0.51%)
Jul 13, 2007 47.82 48.36 47.67 48.19 6,925,626 +0.25(+0.52%)
Jul 12, 2007 47.30 47.97 47.16 47.94 4,564,063 +0.28(+0.58%)
Jul 11, 2007 47.34 47.77 47.18 47.66 3,469,168 +0.19(+0.39%)
Jul 10, 2007 47.27 47.77 47.22 47.48 7,022,767 -0.23(-0.48%)
Jul 09, 2007 47.32 47.82 47.18 47.71 5,935,754 +0.45(+0.95%)
Jul 06, 2007 47.29 47.35 47.05 47.26 3,627,083 -0.03(-0.07%)
Jul 05, 2007 46.88 47.32 46.62 47.29 4,670,353 +0.35(+0.75%)
Jul 03, 2007 47.04 47.12 46.84 46.94 2,271,349 -0.08(-0.18%)
Jul 02, 2007 46.81 47.36 46.74 47.02 4,777,253 +0.21(+0.45%)
Jun 29, 2007 47.18 47.28 46.54 46.81 6,857,510 -0.40(-0.84%)
Jun 28, 2007 47.34 47.39 46.88 47.21 4,107,142 +0.04(+0.08%)
Jun 27, 2007 46.54 47.23 46.48 47.17 5,509,094 +0.26(+0.56%)
Jun 26, 2007 47.11 47.29 46.70 46.91 4,663,521 -0.09(-0.19%)
Jun 25, 2007 46.61 47.39 46.61 47.00 6,162,714 +0.28(+0.60%)
Jun 22, 2007 46.81 46.88 46.39 46.72 5,653,399 -0.33(-0.71%)
Jun 21, 2007 46.75 47.19 46.59 47.05 4,338,254 +0.30(+0.63%)
Jun 20, 2007 46.32 47.51 46.32 46.75 6,445,704 -0.06(-0.12%)
Jun 19, 2007 46.81 46.94 46.46 46.81 5,773,578 -0.21(-0.44%)
Jun 18, 2007 47.45 47.54 46.97 47.02 5,528,899 -0.47(-0.99%)
Jun 15, 2007 47.62 47.76 47.45 47.48 8,516,508 +0.06(+0.14%)
Jun 14, 2007 46.26 47.48 46.26 47.42 10,250,624 +1.16(+2.51%)
Jun 13, 2007 45.95 46.34 45.50 46.26 5,592,213 +0.57(+1.25%)
Jun 12, 2007 46.20 46.43 45.66 45.69 5,693,110 -0.79(-1.70%)
Jun 11, 2007 46.21 46.73 46.01 46.48 5,573,593 +0.10(+0.22%)
Jun 08, 2007 45.56 46.45 45.69 46.38 6,532,251 +0.69(+1.50%)
Jun 07, 2007 45.93 46.36 45.48 45.69 9,158,505 -0.24(-0.52%)
Jun 06, 2007 45.99 45.93 45.53 45.93 5,317,462 -0.06(-0.14%)
Jun 05, 2007 46.49 46.49 45.93 45.99 5,314,006 -0.35(-0.76%)
Jun 04, 2007 46.40 46.40 46.04 46.34 3,564,295 -0.06(-0.12%)
Jun 01, 2007 46.23 46.47 46.15 46.40 5,491,082 +0.25(+0.54%)
May 31, 2007 45.89 46.30 45.75 46.15 5,262,232 +0.26(+0.57%)
May 30, 2007 45.64 45.89 45.46 45.89 4,754,189 +0.14(+0.31%)
May 29, 2007 45.59 45.85 45.47 45.75 4,532,178 +0.17(+0.37%)
May 25, 2007 45.36 45.68 45.32 45.58 4,554,694 +0.28(+0.61%)
May 24, 2007 45.05 45.47 44.96 45.30 6,770,070 +0.43(+0.96%)
May 23, 2007 44.95 45.18 44.79 44.87 5,444,439 -0.08(-0.17%)
May 22, 2007 45.06 45.21 44.83 44.95 4,428,234 -0.13(-0.30%)
May 21, 2007 44.90 45.21 44.82 45.09 5,209,131 +0.17(+0.37%)
May 18, 2007 45.05 45.12 44.89 44.92 5,246,014 -0.06(-0.14%)
May 17, 2007 45.48 45.48 44.95 44.98 4,305,583 -0.76(-1.67%)
May 16, 2007 45.27 45.76 45.07 45.75 4,573,250 +0.55(+1.22%)
May 15, 2007 45.32 45.71 45.14 45.20 5,847,356 -0.13(-0.28%)
May 14, 2007 45.56 45.80 45.17 45.32 4,019,260 -0.38(-0.83%)
May 11, 2007 44.88 45.80 44.84 45.70 6,835,413 +0.92(+2.06%)
May 10, 2007 45.21 45.57 44.73 44.78 7,488,195 -0.69(-1.51%)
May 09, 2007 45.43 45.59 45.26 45.46 4,451,314 +0.04(+0.08%)
May 08, 2007 45.28 45.46 45.05 45.43 4,271,593 +0.04(+0.08%)
May 07, 2007 45.75 45.84 45.37 45.39 3,397,792 -0.20(-0.44%)
May 04, 2007 45.52 45.75 45.42 45.59 3,937,473 +0.13(+0.28%)
May 03, 2007 45.51 45.79 45.31 45.46 5,137,282 +0.10(+0.21%)
May 02, 2007 44.89 45.45 44.89 45.36 7,040,149 +0.51(+1.14%)
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.