Skip to main content

United Parcel Service (NY: UPS )

148.39 +1.06 (+0.72%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 48.43 49.43 48.21 49.34 10,646,554 +0.78(+1.60%)
Jul 31, 2007 49.39 49.48 48.52 48.57 11,028,159 -0.71(-1.43%)
Jul 30, 2007 48.53 49.39 48.43 49.27 10,344,938 +0.74(+1.52%)
Jul 27, 2007 48.55 49.32 48.43 48.53 11,854,614 -0.02(-0.04%)
Jul 26, 2007 48.49 49.09 48.25 48.55 12,794,045 -0.33(-0.67%)
Jul 25, 2007 48.41 50.29 48.05 48.88 8,891,857 +0.98(+2.05%)
Jul 24, 2007 47.50 48.84 47.50 47.90 10,915,118 +0.09(+0.19%)
Jul 23, 2007 48.09 48.46 47.65 47.81 6,844,759 -0.30(-0.63%)
Jul 20, 2007 48.50 48.50 47.94 48.11 7,942,677 -0.53(-1.09%)
Jul 19, 2007 48.27 48.73 48.17 48.64 5,594,361 +0.41(+0.85%)
Jul 18, 2007 48.47 48.67 47.87 48.23 6,548,998 -0.21(-0.42%)
Jul 17, 2007 48.27 48.68 47.98 48.44 4,766,104 -0.01(-0.01%)
Jul 16, 2007 48.73 48.75 47.95 48.44 5,787,591 +0.24(+0.51%)
Jul 13, 2007 47.84 48.37 47.68 48.20 6,924,038 +0.25(+0.52%)
Jul 12, 2007 47.31 47.98 47.17 47.95 4,563,017 +0.28(+0.58%)
Jul 11, 2007 47.35 47.78 47.19 47.67 3,468,373 +0.19(+0.39%)
Jul 10, 2007 47.28 47.78 47.23 47.49 7,021,157 -0.23(-0.48%)
Jul 09, 2007 47.34 47.83 47.19 47.72 5,934,393 +0.45(+0.95%)
Jul 06, 2007 47.30 47.36 47.07 47.27 3,626,252 -0.03(-0.07%)
Jul 05, 2007 46.89 47.34 46.63 47.30 4,669,282 +0.35(+0.75%)
Jul 03, 2007 47.05 47.13 46.85 46.95 2,270,828 -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.