United Parcel Service (NY: UPS )

204.89 +1.98 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 73.58 73.73 72.57 73.00 4,397,370 -0.62(-0.84%)
Jun 28, 2007 73.83 73.90 73.11 73.62 2,633,700 +0.06(+0.08%)
Jun 27, 2007 72.58 73.66 72.48 73.56 3,532,700 +0.41(+0.56%)
Jun 26, 2007 73.47 73.75 72.83 73.15 2,990,477 -0.14(-0.19%)
Jun 25, 2007 72.68 73.91 72.68 73.29 3,951,833 +0.44(+0.60%)
Jun 22, 2007 73.00 73.10 72.34 72.85 3,625,235 -0.52(-0.71%)
Jun 21, 2007 72.91 73.59 72.66 73.37 2,781,900 +0.46(+0.63%)
Jun 20, 2007 72.24 74.09 72.24 72.91 4,133,300 -0.09(-0.12%)
Jun 19, 2007 73.00 73.20 72.46 73.00 3,702,300 -0.32(-0.44%)
Jun 18, 2007 74.00 74.14 73.25 73.32 3,545,400 -0.73(-0.99%)
Jun 15, 2007 74.26 74.48 74.00 74.05 5,461,200 +0.10(+0.14%)
Jun 14, 2007 72.14 74.04 72.14 73.95 6,573,200 +1.81(+2.51%)
Jun 13, 2007 71.65 72.26 70.96 72.14 3,586,000 +0.89(+1.25%)
Jun 12, 2007 72.05 72.40 71.20 71.25 3,650,700 -1.23(-1.70%)
Jun 11, 2007 72.07 72.88 71.75 72.48 3,574,060 +0.16(+0.22%)
Jun 08, 2007 71.05 72.44 71.25 72.32 4,188,798 +1.07(+1.50%)
Jun 07, 2007 71.62 72.30 70.93 71.25 5,872,880 -0.37(-0.52%)
Jun 06, 2007 71.72 71.63 71.00 71.62 3,409,816 -0.10(-0.14%)
Jun 05, 2007 72.50 72.50 71.63 71.72 3,407,600 -0.55(-0.76%)
Jun 04, 2007 72.36 72.36 71.79 72.27 2,285,600 -0.09(-0.12%)
Jun 01, 2007 72.10 72.47 71.97 72.36 3,521,150 +0.39(+0.54%)
May 31, 2007 71.56 72.20 71.35 71.97 3,374,400 +0.41(+0.57%)
May 30, 2007 71.17 71.56 70.90 71.56 3,048,618 +0.22(+0.31%)
May 29, 2007 71.10 71.50 70.91 71.34 2,906,254 +0.26(+0.37%)
May 25, 2007 70.73 71.24 70.68 71.08 2,920,692 +0.43(+0.61%)
May 24, 2007 70.25 70.91 70.11 70.65 4,341,299 +0.67(+0.96%)
May 23, 2007 70.10 70.45 69.85 69.98 3,491,240 -0.12(-0.17%)
May 22, 2007 70.27 70.50 69.91 70.10 2,839,600 -0.21(-0.30%)
May 21, 2007 70.02 70.50 69.90 70.31 3,340,349 +0.26(+0.37%)
May 18, 2007 70.25 70.36 70.00 70.05 3,364,000 -0.10(-0.14%)
May 17, 2007 70.92 70.92 70.09 70.15 2,760,950 -1.19(-1.67%)
May 16, 2007 70.60 71.36 70.28 71.34 2,932,591 +0.86(+1.22%)
May 15, 2007 70.68 71.28 70.40 70.48 3,749,610 -0.20(-0.28%)
May 14, 2007 71.05 71.43 70.44 70.68 2,577,346 -0.59(-0.83%)
May 11, 2007 69.99 71.42 69.92 71.27 4,383,200 +1.44(+2.06%)
May 10, 2007 70.50 71.06 69.75 69.83 4,801,796 -1.07(-1.51%)
May 09, 2007 70.84 71.10 70.58 70.90 2,854,400 +0.06(+0.08%)
May 08, 2007 70.62 70.89 70.25 70.84 2,739,154 +0.06(+0.08%)
May 07, 2007 71.34 71.48 70.75 70.78 2,178,830 -0.31(-0.44%)
May 04, 2007 70.99 71.34 70.83 71.09 2,524,900 +0.20(+0.28%)
May 03, 2007 70.97 71.40 70.66 70.89 3,294,276 +0.15(+0.21%)
May 02, 2007 70.00 70.88 70.00 70.74 4,514,487 +0.80(+1.14%)
May 01, 2007 70.60 70.68 69.71 69.94 5,320,850 -0.49(-0.70%)
Apr 30, 2007 71.39 71.52 70.37 70.43 4,423,100 -1.07(-1.50%)
Apr 27, 2007 71.87 71.90 71.09 71.50 3,895,824 -0.41(-0.57%)
Apr 26, 2007 72.40 72.75 71.65 71.91 5,186,400 -1.09(-1.49%)
Apr 25, 2007 71.48 73.05 71.11 73.00 4,411,039 +1.07(+1.49%)
Apr 24, 2007 71.81 72.15 71.44 71.93 3,482,121 -0.01(-0.01%)
Apr 23, 2007 72.65 73.00 71.90 71.94 2,575,150 -0.88(-1.21%)
Apr 20, 2007 71.99 73.20 71.99 72.82 5,555,754 +0.83(+1.15%)
Apr 19, 2007 71.75 72.05 71.00 71.99 3,235,991 +0.59(+0.83%)
Apr 18, 2007 71.15 71.58 71.09 71.40 2,788,450 -0.24(-0.34%)
Apr 17, 2007 71.25 71.88 70.86 71.64 2,762,802 +0.56(+0.79%)
Apr 16, 2007 70.41 71.17 70.19 71.08 2,963,933 +0.77(+1.10%)
Apr 13, 2007 70.81 70.81 69.71 70.31 2,679,100 -0.07(-0.10%)
Apr 12, 2007 70.29 70.60 69.81 70.38 2,920,373 -0.09(-0.13%)
Apr 11, 2007 70.62 70.76 70.19 70.47 3,455,841 -0.32(-0.45%)
Apr 10, 2007 70.07 70.90 70.00 70.79 3,257,190 +0.70(+1.00%)
Apr 09, 2007 70.24 70.99 70.00 70.09 2,729,473 -0.17(-0.24%)
Apr 05, 2007 69.75 70.39 69.65 70.26 3,813,900 +0.38(+0.54%)
Apr 04, 2007 69.80 69.98 69.57 69.88 3,278,500 -0.08(-0.11%)
Apr 03, 2007 70.00 70.41 69.75 69.96 3,802,765 +0.10(+0.14%)
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.