United Parcel Service (NY: UPS )

193.79 USD +0.40 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 75.15 75.33 74.82 75.10 3,267,700 +0.28(+0.37%)
Sep 27, 2007 75.15 75.29 74.47 74.82 3,848,600 -0.02(-0.03%)
Sep 26, 2007 75.46 75.73 74.53 74.84 3,952,700 -0.56(-0.74%)
Sep 25, 2007 75.18 75.73 74.56 75.40 3,634,900 -0.06(-0.08%)
Sep 24, 2007 75.66 76.22 75.31 75.46 2,816,300 -0.29(-0.38%)
Sep 21, 2007 75.33 76.30 75.27 75.75 4,322,896 +0.48(+0.64%)
Sep 20, 2007 75.37 75.72 75.05 75.27 4,048,700 -0.70(-0.92%)
Sep 19, 2007 76.40 76.42 75.32 75.97 3,911,660 +0.19(+0.25%)
Sep 18, 2007 74.83 75.92 74.11 75.78 4,172,574 +1.45(+1.95%)
Sep 17, 2007 74.28 74.89 74.11 74.33 1,978,300 -0.05(-0.07%)
Sep 14, 2007 74.10 74.70 73.56 74.38 2,973,600 +0.00(+0.00%)
Sep 13, 2007 74.17 75.09 74.10 74.38 3,138,500 +0.21(+0.28%)
Sep 12, 2007 74.15 74.79 73.89 74.17 3,061,100 +0.02(+0.03%)
Sep 11, 2007 73.81 74.43 73.31 74.15 4,527,487 +0.36(+0.49%)
Sep 10, 2007 74.39 74.59 73.35 73.79 3,356,500 -0.34(-0.46%)
Sep 07, 2007 74.40 74.66 73.62 74.13 5,166,100 -0.96(-1.28%)
Sep 06, 2007 75.30 75.39 74.17 75.09 2,779,400 -0.27(-0.36%)
Sep 05, 2007 75.78 75.96 75.05 75.36 3,993,400 -0.79(-1.04%)
Sep 04, 2007 75.54 76.32 75.12 76.15 2,985,865 +0.29(+0.38%)
Aug 31, 2007 75.91 76.18 75.25 75.86 3,184,500 +0.38(+0.50%)
Aug 30, 2007 75.51 76.12 75.03 75.48 3,425,700 -0.60(-0.79%)
Aug 29, 2007 75.57 76.15 75.27 76.08 3,459,400 +0.74(+0.98%)
Aug 28, 2007 76.11 76.75 75.30 75.34 3,936,312 -1.08(-1.41%)
Aug 27, 2007 76.63 77.11 76.11 76.42 2,788,600 -0.61(-0.79%)
Aug 24, 2007 76.29 77.14 76.27 77.03 3,733,300 +0.61(+0.80%)
Aug 23, 2007 76.28 76.64 75.69 76.42 3,655,800 +0.38(+0.50%)
Aug 22, 2007 75.76 76.24 75.48 76.04 3,334,000 +0.52(+0.69%)
Aug 21, 2007 75.60 76.34 75.17 75.52 3,257,700 -0.42(-0.55%)
Aug 20, 2007 76.13 76.72 75.56 75.94 3,671,800 -0.38(-0.50%)
Aug 17, 2007 76.07 76.78 75.03 76.32 7,608,967 +1.50(+2.00%)
Aug 16, 2007 73.00 75.51 72.87 74.82 8,968,000 +0.59(+0.79%)
Aug 15, 2007 75.71 75.75 74.07 74.23 6,679,121 -1.48(-1.95%)
Aug 14, 2007 76.82 76.90 75.67 75.71 5,010,800 -1.00(-1.30%)
Aug 13, 2007 76.75 77.64 76.51 76.71 4,634,200 -0.04(-0.05%)
Aug 10, 2007 76.84 78.01 76.32 76.75 10,111,300 -1.35(-1.73%)
Aug 09, 2007 77.50 78.99 77.40 78.10 7,434,600 -0.27(-0.34%)
Aug 08, 2007 77.56 78.61 77.10 78.37 5,706,100 +0.63(+0.81%)
Aug 07, 2007 77.01 78.50 77.01 77.74 7,464,400 -0.09(-0.12%)
Aug 06, 2007 75.43 77.83 75.35 77.83 7,055,700 +2.11(+2.79%)
Aug 03, 2007 75.98 76.58 75.60 75.72 5,924,222 -0.86(-1.12%)
Aug 02, 2007 76.96 77.40 76.02 76.58 5,553,017 -0.35(-0.45%)
Aug 01, 2007 75.51 77.07 75.16 76.93 6,828,655 +1.21(+1.60%)
Jul 31, 2007 77.00 77.15 75.64 75.72 7,073,415 -1.10(-1.43%)
Jul 30, 2007 75.67 77.00 75.50 76.82 6,635,200 +1.15(+1.52%)
Jul 27, 2007 75.69 76.89 75.51 75.67 7,603,500 -0.03(-0.04%)
Jul 26, 2007 75.60 76.53 75.22 75.70 8,206,047 -0.51(-0.67%)
Jul 25, 2007 75.48 78.40 74.91 76.21 5,703,200 +1.53(+2.05%)
Jul 24, 2007 74.05 76.15 74.05 74.68 7,000,911 +0.14(+0.19%)
Jul 23, 2007 74.98 75.55 74.29 74.54 4,390,200 -0.47(-0.63%)
Jul 20, 2007 75.62 75.62 74.75 75.01 5,094,400 -0.83(-1.09%)
Jul 19, 2007 75.26 75.98 75.10 75.84 3,588,200 +0.64(+0.85%)
Jul 18, 2007 75.57 75.88 74.64 75.20 4,200,500 -0.32(-0.42%)
Jul 17, 2007 75.26 75.90 74.81 75.52 3,056,959 -0.01(-0.01%)
Jul 16, 2007 75.98 76.00 74.76 75.53 3,712,137 +0.38(+0.51%)
Jul 13, 2007 74.58 75.42 74.34 75.15 4,441,049 +0.39(+0.52%)
Jul 12, 2007 73.76 74.81 73.55 74.76 2,926,700 +0.43(+0.58%)
Jul 11, 2007 73.82 74.49 73.58 74.33 2,224,600 +0.29(+0.39%)
Jul 10, 2007 73.72 74.50 73.63 74.04 4,503,341 -0.36(-0.48%)
Jul 09, 2007 73.80 74.57 73.58 74.40 3,806,295 +0.70(+0.95%)
Jul 06, 2007 73.75 73.84 73.38 73.70 2,325,863 -0.05(-0.07%)
Jul 05, 2007 73.10 73.80 72.70 73.75 2,994,858 +0.55(+0.75%)
Jul 03, 2007 73.35 73.48 73.04 73.20 1,456,500 -0.13(-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.