Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 45.09 45.20 44.90 45.06 5,445,704 +0.17(+0.37%)
Sep 27, 2007 45.09 45.18 44.69 44.90 6,413,788 -0.01(-0.03%)
Sep 26, 2007 45.28 45.44 44.72 44.91 6,587,273 -0.34(-0.74%)
Sep 25, 2007 45.11 45.44 44.74 45.24 6,057,652 -0.04(-0.08%)
Sep 24, 2007 45.40 45.74 45.19 45.28 4,693,434 -0.17(-0.38%)
Sep 21, 2007 45.20 45.78 45.17 45.45 7,204,214 +0.29(+0.64%)
Sep 20, 2007 45.23 45.44 45.03 45.17 6,747,260 -0.42(-0.92%)
Sep 19, 2007 45.84 45.86 45.20 45.59 6,518,879 +0.11(+0.25%)
Sep 18, 2007 44.90 45.56 44.47 45.47 6,953,699 +0.87(+1.95%)
Sep 17, 2007 44.57 44.94 44.47 44.60 3,296,886 -0.03(-0.07%)
Sep 14, 2007 44.46 44.82 44.14 44.63 4,955,579 +0.00(+0.00%)
Sep 13, 2007 44.51 45.06 44.46 44.63 5,230,389 +0.13(+0.28%)
Sep 12, 2007 44.49 44.88 44.34 44.51 5,101,400 +0.01(+0.03%)
Sep 11, 2007 44.29 44.66 43.99 44.49 7,545,170 +0.22(+0.49%)
Sep 10, 2007 44.64 44.76 44.01 44.28 5,593,691 -0.20(-0.46%)
Sep 07, 2007 44.64 44.80 44.18 44.48 8,609,435 -0.58(-1.28%)
Sep 06, 2007 45.18 45.24 44.51 45.06 4,631,939 -0.16(-0.36%)
Sep 05, 2007 45.47 45.58 45.03 45.22 6,655,101 -0.47(-1.04%)
Sep 04, 2007 45.33 45.80 45.08 45.69 4,976,019 +0.17(+0.38%)
Aug 31, 2007 45.55 45.71 45.15 45.52 5,307,049 +0.23(+0.50%)
Aug 30, 2007 45.31 45.68 45.02 45.29 5,709,015 -0.36(-0.79%)
Aug 29, 2007 45.35 45.69 45.17 45.65 5,765,177 +0.44(+0.98%)
Aug 28, 2007 45.67 46.05 45.18 45.21 6,559,962 -0.65(-1.41%)
Aug 27, 2007 45.98 46.27 45.67 45.86 4,647,272 -0.37(-0.79%)
Aug 24, 2007 45.78 46.29 45.77 46.22 6,221,638 +0.37(+0.80%)
Aug 23, 2007 45.77 45.99 45.42 45.86 6,092,482 +0.23(+0.50%)
Aug 22, 2007 45.46 45.75 45.29 45.63 5,556,194 +0.31(+0.69%)
Aug 21, 2007 45.36 45.81 45.11 45.32 5,429,038 -0.25(-0.55%)
Aug 20, 2007 45.68 46.04 45.34 45.57 6,119,146 -0.23(-0.50%)
Aug 17, 2007 45.65 46.07 45.02 45.80 12,680,534 +0.90(+2.00%)
Aug 16, 2007 43.80 45.31 43.73 44.90 14,945,397 +0.35(+0.79%)
Aug 15, 2007 45.43 45.45 44.45 44.54 11,130,922 -0.89(-1.95%)
Aug 14, 2007 46.10 46.14 45.41 45.43 8,350,623 -0.60(-1.30%)
Aug 13, 2007 46.05 46.59 45.91 46.03 7,723,010 -0.02(-0.05%)
Aug 10, 2007 46.11 46.81 45.80 46.05 16,850,734 -0.81(-1.73%)
Aug 09, 2007 46.50 47.40 46.44 46.86 12,389,947 -0.16(-0.34%)
Aug 08, 2007 46.54 47.17 46.26 47.03 9,509,359 +0.38(+0.81%)
Aug 07, 2007 46.21 47.10 46.21 46.65 12,439,610 -0.05(-0.12%)
Aug 06, 2007 45.26 46.70 45.21 46.70 11,758,501 +1.27(+2.79%)
Aug 03, 2007 45.59 45.95 45.36 45.44 9,872,864 -0.52(-1.12%)
Aug 02, 2007 46.18 46.44 45.62 45.95 9,254,242 -0.21(-0.45%)
Aug 01, 2007 45.31 46.25 45.10 46.16 11,380,125 +0.73(+1.60%)
Jul 31, 2007 46.20 46.29 45.39 45.44 11,788,023 -0.66(-1.43%)
Jul 30, 2007 45.41 46.20 45.30 46.10 11,057,727 +0.69(+1.52%)
Jul 27, 2007 45.42 46.14 45.31 45.41 12,671,423 -0.02(-0.04%)
Jul 26, 2007 45.36 45.92 45.14 45.42 13,675,583 -0.31(-0.67%)
Jul 25, 2007 45.29 47.04 44.95 45.73 9,504,526 +0.92(+2.05%)
Jul 24, 2007 44.43 45.69 44.43 44.81 11,667,194 +0.08(+0.19%)
Jul 23, 2007 44.99 45.33 44.58 44.73 7,316,378 -0.28(-0.63%)
Jul 20, 2007 45.38 45.38 44.85 45.01 8,489,945 -0.50(-1.09%)
Jul 19, 2007 45.16 45.59 45.06 45.51 5,979,825 +0.38(+0.85%)
Jul 18, 2007 45.35 45.53 44.79 45.12 7,000,238 -0.19(-0.42%)
Jul 17, 2007 45.16 45.54 44.89 45.32 5,094,499 -0.01(-0.01%)
Jul 16, 2007 45.59 45.60 44.86 45.32 6,186,369 +0.23(+0.51%)
Jul 13, 2007 44.75 45.26 44.61 45.09 7,401,119 +0.23(+0.52%)
Jul 12, 2007 44.26 44.89 44.13 44.86 4,877,419 +0.26(+0.58%)
Jul 11, 2007 44.30 44.70 44.15 44.60 3,707,351 +0.17(+0.39%)
Jul 10, 2007 44.24 44.70 44.18 44.43 7,504,930 -0.22(-0.48%)
Jul 09, 2007 44.28 44.75 44.15 44.64 6,343,286 +0.42(+0.95%)
Jul 06, 2007 44.25 44.31 44.03 44.22 3,876,109 -0.03(-0.07%)
Jul 05, 2007 43.86 44.28 43.62 44.25 4,991,006 +0.33(+0.75%)
Jul 03, 2007 44.01 44.09 43.83 43.92 2,427,293 -0.08(-0.18%)
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.