Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2007 45.27 45.32 44.70 44.85 8,297,638 -0.31(-0.70%)
Apr 30, 2007 45.78 45.86 45.12 45.16 6,897,635 -0.69(-1.50%)
Apr 27, 2007 46.09 46.11 45.59 45.85 6,075,371 -0.26(-0.57%)
Apr 26, 2007 46.43 46.65 45.95 46.11 8,087,969 -0.70(-1.49%)
Apr 25, 2007 45.84 46.84 45.60 46.81 6,878,826 +0.69(+1.49%)
Apr 24, 2007 46.05 46.27 45.81 46.12 5,430,218 -0.01(-0.01%)
Apr 23, 2007 46.59 46.81 46.11 46.13 4,015,836 -0.56(-1.21%)
Apr 20, 2007 46.16 46.94 46.16 46.70 8,663,961 +0.53(+1.15%)
Apr 19, 2007 46.01 46.20 45.53 46.16 5,046,389 +0.38(+0.83%)
Apr 18, 2007 45.62 45.90 45.59 45.79 4,348,468 -0.15(-0.34%)
Apr 17, 2007 45.69 46.09 45.44 45.94 4,308,471 +0.36(+0.79%)
Apr 16, 2007 45.15 45.64 45.01 45.58 4,622,126 +0.49(+1.10%)
Apr 13, 2007 45.41 45.41 44.70 45.09 4,177,941 -0.04(-0.10%)
Apr 12, 2007 45.07 45.27 44.77 45.13 4,554,196 -0.06(-0.13%)
Apr 11, 2007 45.28 45.37 45.01 45.19 5,389,236 -0.21(-0.45%)
Apr 10, 2007 44.93 45.46 44.89 45.39 5,079,448 +0.45(+1.00%)
Apr 09, 2007 45.04 45.52 44.89 44.95 4,256,496 -0.11(-0.24%)
Apr 05, 2007 44.73 45.14 44.66 45.05 5,947,614 +0.24(+0.54%)
Apr 04, 2007 44.76 44.87 44.61 44.81 5,112,680 -0.05(-0.11%)
Apr 03, 2007 44.89 45.15 44.73 44.86 5,930,249 +0.06(+0.14%)
Apr 02, 2007 44.95 44.98 44.59 44.80 5,070,887 -0.15(-0.34%)
Mar 30, 2007 44.99 45.36 44.62 44.95 5,016,618 -0.04(-0.09%)
Mar 29, 2007 45.84 45.84 44.64 44.99 5,285,374 -0.15(-0.34%)
Mar 28, 2007 45.27 45.46 44.91 45.14 4,899,190 -0.32(-0.71%)
Mar 27, 2007 45.55 45.63 45.30 45.46 3,368,427 -0.26(-0.57%)
Mar 26, 2007 45.69 45.75 45.21 45.73 4,338,534 -0.10(-0.22%)
Mar 23, 2007 45.61 45.93 45.39 45.83 4,871,120 +0.24(+0.53%)
Mar 22, 2007 45.34 45.77 45.25 45.59 5,211,082 -0.12(-0.27%)
Mar 21, 2007 44.70 45.73 44.46 45.71 8,344,010 +0.66(+1.47%)
Mar 20, 2007 44.43 45.13 44.41 45.05 4,427,923 +0.49(+1.11%)
Mar 19, 2007 44.66 44.79 44.29 44.55 5,448,636 +0.14(+0.32%)
Mar 16, 2007 44.70 44.77 44.12 44.41 9,458,668 -0.10(-0.22%)
Mar 15, 2007 45.08 45.30 44.46 44.51 6,773,814 -0.53(-1.17%)
Mar 14, 2007 44.96 45.09 44.09 45.03 7,874,011 +0.21(+0.46%)
Mar 13, 2007 45.62 45.52 44.73 44.83 6,487,342 -0.80(-1.74%)
Mar 12, 2007 45.47 45.78 45.28 45.62 5,050,770 +0.33(+0.74%)
Mar 09, 2007 45.50 45.52 45.12 45.29 4,789,873 +0.53(+1.17%)
Mar 08, 2007 44.95 45.21 44.73 44.77 4,944,415 -0.12(-0.27%)
Mar 07, 2007 44.83 45.11 44.75 44.89 6,276,503 +0.06(+0.13%)
Mar 06, 2007 44.89 45.04 44.52 44.83 7,486,642 +0.13(+0.30%)
Mar 05, 2007 44.42 44.96 44.09 44.70 11,959,009 +0.15(+0.33%)
Mar 02, 2007 44.86 44.95 44.46 44.55 5,733,812 -0.42(-0.93%)
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.