Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 47.39 47.66 47.02 47.25 7,029,774 +0.24(+0.52%)
Nov 29, 2007 46.93 47.23 46.68 47.00 5,138,873 -0.17(-0.37%)
Nov 28, 2007 46.06 47.28 45.78 47.18 8,802,868 +1.37(+2.98%)
Nov 27, 2007 45.26 45.87 45.21 45.81 7,035,332 +0.69(+1.53%)
Nov 26, 2007 45.52 46.16 44.93 45.12 7,336,697 -0.36(-0.79%)
Nov 23, 2007 45.18 45.49 45.13 45.48 2,692,900 +0.50(+1.11%)
Nov 21, 2007 45.53 45.96 44.89 44.98 9,603,318 -0.97(-2.11%)
Nov 20, 2007 46.12 46.73 45.62 45.95 8,516,469 -0.20(-0.43%)
Nov 19, 2007 45.79 46.32 45.44 46.14 8,429,314 -0.03(-0.07%)
Nov 16, 2007 45.53 46.36 45.46 46.18 10,576,275 -0.70(-1.49%)
Nov 15, 2007 46.81 47.24 46.52 46.88 5,286,939 -0.15(-0.31%)
Nov 14, 2007 47.64 47.75 46.93 47.02 5,082,378 -0.43(-0.91%)
Nov 13, 2007 46.88 47.50 46.52 47.45 6,870,678 +0.87(+1.86%)
Nov 12, 2007 45.62 47.24 45.46 46.59 8,841,562 +1.24(+2.74%)
Nov 09, 2007 45.69 46.12 45.29 45.34 8,158,244 -0.87(-1.87%)
Nov 08, 2007 46.01 46.46 45.56 46.21 10,463,002 +0.24(+0.53%)
Nov 07, 2007 47.13 47.43 45.93 45.96 8,684,371 -1.64(-3.44%)
Nov 06, 2007 47.72 47.97 47.06 47.60 7,313,293 -0.16(-0.34%)
Nov 05, 2007 46.90 48.05 46.90 47.76 5,135,012 +0.29(+0.61%)
Nov 02, 2007 47.26 47.82 47.11 47.47 5,801,492 +0.28(+0.60%)
Nov 01, 2007 47.92 48.16 47.06 47.19 6,213,345 -0.97(-2.01%)
Oct 31, 2007 48.12 48.48 47.89 48.16 5,835,333 +0.22(+0.47%)
Oct 30, 2007 48.09 48.27 47.65 47.93 3,455,896 -0.22(-0.47%)
Oct 29, 2007 47.82 48.38 47.71 48.16 3,299,187 +0.08(+0.17%)
Oct 26, 2007 48.21 48.30 47.71 48.07 4,370,379 +0.00(+0.00%)
Oct 25, 2007 48.50 48.64 47.67 48.07 4,648,430 -0.31(-0.65%)
Oct 24, 2007 48.32 48.67 47.45 48.39 6,900,286 -0.12(-0.24%)
Oct 23, 2007 48.99 49.04 47.87 48.50 6,702,547 +0.35(+0.73%)
Oct 22, 2007 47.88 48.48 47.68 48.15 8,211,166 +0.04(+0.08%)
Oct 19, 2007 48.42 48.70 48.09 48.11 8,037,286 -0.63(-1.30%)
Oct 18, 2007 48.71 49.00 48.50 48.75 4,754,958 +0.01(+0.03%)
Oct 17, 2007 48.88 48.96 48.43 48.73 4,339,813 +0.12(+0.25%)
Oct 16, 2007 49.06 49.09 48.50 48.61 4,777,865 -0.47(-0.95%)
Oct 15, 2007 49.10 49.29 48.84 49.08 4,171,392 -0.05(-0.10%)
Oct 12, 2007 49.06 49.30 48.84 49.13 4,075,797 +0.07(+0.14%)
Oct 11, 2007 48.99 49.86 48.79 49.06 5,129,522 +0.12(+0.24%)
Oct 10, 2007 49.19 49.30 48.74 48.95 5,061,354 -0.35(-0.72%)
Oct 09, 2007 49.02 49.38 48.82 49.30 4,371,007 +0.28(+0.56%)
Oct 08, 2007 48.97 49.18 48.81 49.02 2,107,514 +0.03(+0.05%)
Oct 05, 2007 48.73 49.29 48.55 49.00 4,633,771 +0.52(+1.07%)
Oct 04, 2007 48.49 50.40 48.40 48.48 2,839,615 +0.01(+0.01%)
Oct 03, 2007 48.55 48.86 48.24 48.47 3,550,851 -0.04(-0.08%)
Oct 02, 2007 48.59 48.92 48.33 48.51 4,612,562 -0.16(-0.33%)
Oct 01, 2007 48.44 49.07 48.44 48.67 6,539,584 +0.51(+1.07%)
Sep 28, 2007 48.19 48.31 47.98 48.16 5,095,838 +0.18(+0.37%)
Sep 27, 2007 48.19 48.28 47.75 47.98 6,001,727 -0.01(-0.03%)
Sep 26, 2007 48.39 48.56 47.79 47.99 6,164,066 -0.36(-0.74%)
Sep 25, 2007 48.21 48.56 47.81 48.35 5,668,471 -0.04(-0.08%)
Sep 24, 2007 48.52 48.88 48.29 48.39 4,391,899 -0.19(-0.38%)
Sep 21, 2007 48.31 48.93 48.27 48.57 6,741,371 +0.31(+0.64%)
Sep 20, 2007 48.33 48.56 48.13 48.27 6,313,774 -0.45(-0.92%)
Sep 19, 2007 48.99 49.00 48.30 48.72 6,100,066 +0.12(+0.25%)
Sep 18, 2007 47.98 48.68 47.52 48.59 6,506,950 +0.93(+1.95%)
Sep 17, 2007 47.63 48.02 47.52 47.66 3,085,074 -0.03(-0.07%)
Sep 14, 2007 47.52 47.90 47.17 47.70 4,637,202 +0.00(+0.00%)
Sep 13, 2007 47.56 48.15 47.52 47.70 4,894,356 +0.13(+0.28%)
Sep 12, 2007 47.55 47.96 47.38 47.56 4,773,654 +0.01(+0.03%)
Sep 11, 2007 47.33 47.73 47.01 47.55 7,060,422 +0.23(+0.49%)
Sep 10, 2007 47.70 47.83 47.04 47.32 5,234,318 -0.22(-0.46%)
Sep 07, 2007 47.71 47.88 47.21 47.54 8,056,312 -0.62(-1.28%)
Sep 06, 2007 48.29 48.34 47.56 48.15 4,334,355 -0.17(-0.36%)
Sep 05, 2007 48.59 48.71 48.13 48.32 6,227,536 -0.51(-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.