Skip to main content

United Parcel Service (NY: UPS )

147.45 +0.12 (+0.08%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 44.50 45.08 44.03 44.96 7,754,978 -0.04(-0.10%)
Feb 28, 2007 45.03 45.48 44.84 45.01 12,321,271 -0.03(-0.06%)
Feb 27, 2007 46.55 46.55 44.89 45.03 9,795,263 -1.64(-3.52%)
Feb 26, 2007 47.12 47.29 46.61 46.68 5,982,558 -0.35(-0.75%)
Feb 23, 2007 47.07 47.07 46.65 47.03 5,995,645 -0.04(-0.08%)
Feb 22, 2007 47.30 47.57 46.98 47.07 4,305,037 -0.26(-0.54%)
Feb 21, 2007 47.30 47.52 47.10 47.32 4,508,858 -0.03(-0.05%)
Feb 20, 2007 47.45 47.61 47.27 47.35 3,604,997 -0.13(-0.27%)
Feb 16, 2007 47.58 47.84 47.34 47.48 5,067,768 -0.28(-0.59%)
Feb 15, 2007 48.09 48.22 47.70 47.76 5,830,498 -0.35(-0.72%)
Feb 14, 2007 47.78 48.30 47.78 48.11 7,137,375 +0.40(+0.85%)
Feb 13, 2007 47.39 47.74 47.18 47.70 5,641,168 +0.33(+0.70%)
Feb 12, 2007 47.42 47.51 47.25 47.37 4,111,953 +0.20(+0.42%)
Feb 09, 2007 47.53 47.61 46.99 47.17 5,573,188 +0.15(+0.31%)
Feb 08, 2007 47.40 47.41 46.95 47.02 3,662,385 -0.38(-0.80%)
Feb 07, 2007 47.55 47.55 47.11 47.40 3,837,980 -0.01(-0.01%)
Feb 06, 2007 47.26 47.45 47.23 47.41 3,523,905 +0.16(+0.34%)
Feb 05, 2007 47.57 47.66 47.23 47.25 4,290,846 -0.31(-0.66%)
Feb 02, 2007 47.18 47.76 47.13 47.56 8,592,609 +0.34(+0.72%)
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.