United Parcel Service (NY: UPS )

206.54 USD -3.93 (-1.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 73.00 73.85 72.89 73.33 3,063,408 +0.33(+0.45%)
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%)
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.