United Parcel Service (NY: UPS )

205.30 USD -3.17 (-1.52%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 73.91 74.32 73.32 73.68 4,507,834 +0.38(+0.52%)
Nov 29, 2007 73.19 73.66 72.79 73.30 3,295,296 -0.27(-0.37%)
Nov 28, 2007 71.83 73.73 71.39 73.57 5,644,828 +2.13(+2.98%)
Nov 27, 2007 70.58 71.54 70.50 71.44 4,511,398 +1.08(+1.53%)
Nov 26, 2007 70.98 71.98 70.07 70.36 4,704,648 -0.56(-0.79%)
Nov 23, 2007 70.46 70.94 70.38 70.92 1,726,819 +0.78(+1.11%)
Nov 21, 2007 71.00 71.67 70.00 70.14 6,158,116 -1.51(-2.11%)
Nov 20, 2007 71.93 72.87 71.14 71.65 5,461,175 -0.31(-0.43%)
Nov 19, 2007 71.41 72.24 70.86 71.96 5,405,287 -0.05(-0.07%)
Nov 16, 2007 71.00 72.30 70.89 72.01 6,782,023 -1.09(-1.49%)
Nov 15, 2007 73.00 73.67 72.54 73.10 3,390,243 -0.23(-0.31%)
Nov 14, 2007 74.30 74.47 73.18 73.33 3,259,069 -0.67(-0.91%)
Nov 13, 2007 73.11 74.08 72.54 74.00 4,405,814 +1.35(+1.86%)
Nov 12, 2007 71.14 73.67 70.90 72.65 5,669,641 +1.94(+2.74%)
Nov 09, 2007 71.25 71.92 70.63 70.71 5,231,464 -1.35(-1.87%)
Nov 08, 2007 71.75 72.45 71.05 72.06 6,709,387 +0.38(+0.53%)
Nov 07, 2007 73.50 73.96 71.63 71.68 5,568,842 -2.55(-3.44%)
Nov 06, 2007 74.42 74.80 73.39 74.23 4,689,640 -0.25(-0.34%)
Nov 05, 2007 73.14 74.93 73.14 74.48 3,292,820 +0.45(+0.61%)
Nov 02, 2007 73.70 74.57 73.46 74.03 3,720,200 +0.44(+0.60%)
Nov 01, 2007 74.73 75.10 73.39 73.59 3,984,300 -1.51(-2.01%)
Oct 31, 2007 75.04 75.61 74.69 75.10 3,741,900 +0.35(+0.47%)
Oct 30, 2007 75.00 75.27 74.31 74.75 2,216,089 -0.35(-0.47%)
Oct 29, 2007 74.58 75.44 74.40 75.10 2,115,600 +0.13(+0.17%)
Oct 26, 2007 75.18 75.32 74.40 74.97 2,802,500 +0.00(+0.00%)
Oct 25, 2007 75.63 75.85 74.34 74.97 2,980,800 -0.49(-0.65%)
Oct 24, 2007 75.35 75.90 74.00 75.46 4,424,800 -0.18(-0.24%)
Oct 23, 2007 76.40 76.47 74.65 75.64 4,298,000 +0.55(+0.73%)
Oct 22, 2007 74.67 75.60 74.36 75.09 5,265,400 +0.06(+0.08%)
Oct 19, 2007 75.51 75.95 74.99 75.03 5,153,900 -0.99(-1.30%)
Oct 18, 2007 75.96 76.42 75.64 76.02 3,049,111 +0.02(+0.03%)
Oct 17, 2007 76.23 76.35 75.52 76.00 2,782,900 +0.19(+0.25%)
Oct 16, 2007 76.50 76.55 75.63 75.81 3,063,800 -0.73(-0.95%)
Oct 15, 2007 76.57 76.86 76.17 76.54 2,674,900 -0.08(-0.10%)
Oct 12, 2007 76.51 76.88 76.16 76.62 2,613,600 +0.11(+0.14%)
Oct 11, 2007 76.40 77.76 76.09 76.51 3,289,300 +0.18(+0.24%)
Oct 10, 2007 76.71 76.88 76.01 76.33 3,245,587 -0.55(-0.72%)
Oct 09, 2007 76.44 77.00 76.14 76.88 2,802,903 +0.43(+0.56%)
Oct 08, 2007 76.36 76.69 76.11 76.45 1,351,441 +0.04(+0.05%)
Oct 05, 2007 76.00 76.87 75.71 76.41 2,971,400 +0.81(+1.07%)
Oct 04, 2007 75.62 78.60 75.47 75.60 1,820,900 +0.01(+0.01%)
Oct 03, 2007 75.71 76.19 75.23 75.59 2,276,979 -0.06(-0.08%)
Oct 02, 2007 75.78 76.29 75.37 75.65 2,957,800 -0.25(-0.33%)
Oct 01, 2007 75.54 76.53 75.54 75.90 4,193,500 +0.80(+1.07%)
Sep 28, 2007 75.15 75.33 74.82 75.10 3,267,700 +0.28(+0.37%)
Sep 27, 2007 75.15 75.29 74.47 74.82 3,848,600 -0.02(-0.03%)
Sep 26, 2007 75.46 75.73 74.53 74.84 3,952,700 -0.56(-0.74%)
Sep 25, 2007 75.18 75.73 74.56 75.40 3,634,900 -0.06(-0.08%)
Sep 24, 2007 75.66 76.22 75.31 75.46 2,816,300 -0.29(-0.38%)
Sep 21, 2007 75.33 76.30 75.27 75.75 4,322,896 +0.48(+0.64%)
Sep 20, 2007 75.37 75.72 75.05 75.27 4,048,700 -0.70(-0.92%)
Sep 19, 2007 76.40 76.42 75.32 75.97 3,911,660 +0.19(+0.25%)
Sep 18, 2007 74.83 75.92 74.11 75.78 4,172,574 +1.45(+1.95%)
Sep 17, 2007 74.28 74.89 74.11 74.33 1,978,300 -0.05(-0.07%)
Sep 14, 2007 74.10 74.70 73.56 74.38 2,973,600 +0.00(+0.00%)
Sep 13, 2007 74.17 75.09 74.10 74.38 3,138,500 +0.21(+0.28%)
Sep 12, 2007 74.15 74.79 73.89 74.17 3,061,100 +0.02(+0.03%)
Sep 11, 2007 73.81 74.43 73.31 74.15 4,527,487 +0.36(+0.49%)
Sep 10, 2007 74.39 74.59 73.35 73.79 3,356,500 -0.34(-0.46%)
Sep 07, 2007 74.40 74.66 73.62 74.13 5,166,100 -0.96(-1.28%)
Sep 06, 2007 75.30 75.39 74.17 75.09 2,779,400 -0.27(-0.36%)
Sep 05, 2007 75.78 75.96 75.05 75.36 3,993,400 -0.79(-1.04%)
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.