Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 42.15 42.57 41.97 42.13 13,164,198 -0.02(-0.06%)
Feb 27, 2007 43.57 43.57 42.01 42.15 10,465,379 -1.54(-3.52%)
Feb 26, 2007 44.10 44.26 43.63 43.69 6,391,838 -0.33(-0.75%)
Feb 23, 2007 44.05 44.05 43.66 44.02 6,405,821 -0.04(-0.08%)
Feb 22, 2007 44.28 44.52 43.97 44.05 4,599,555 -0.24(-0.54%)
Feb 21, 2007 44.28 44.47 44.08 44.29 4,817,320 -0.02(-0.05%)
Feb 20, 2007 44.41 44.56 44.24 44.32 3,851,623 -0.12(-0.27%)
Feb 16, 2007 44.53 44.77 44.31 44.44 5,414,465 -0.26(-0.59%)
Feb 15, 2007 45.01 45.13 44.65 44.70 6,229,376 -0.32(-0.72%)
Feb 14, 2007 44.72 45.21 44.72 45.03 7,625,659 +0.38(+0.85%)
Feb 13, 2007 44.35 44.68 44.16 44.65 6,027,093 +0.31(+0.70%)
Feb 12, 2007 44.38 44.47 44.22 44.34 4,393,261 +0.19(+0.42%)
Feb 09, 2007 44.49 44.56 43.98 44.15 5,954,462 +0.14(+0.31%)
Feb 08, 2007 44.37 44.37 43.94 44.01 3,912,937 -0.35(-0.80%)
Feb 07, 2007 44.51 44.51 44.09 44.37 4,100,545 -0.01(-0.01%)
Feb 06, 2007 44.23 44.41 44.21 44.37 3,764,983 +0.15(+0.34%)
Feb 05, 2007 44.52 44.61 44.20 44.22 4,584,393 -0.29(-0.66%)
Feb 02, 2007 44.16 44.70 44.11 44.52 9,180,449 +0.32(+0.72%)
Feb 01, 2007 43.72 44.26 43.66 44.20 7,490,480 +0.82(+1.88%)
Jan 31, 2007 43.39 43.58 42.91 43.38 10,128,152 -0.25(-0.58%)
Jan 30, 2007 42.72 43.63 42.24 43.63 21,652,864 -0.57(-1.29%)
Jan 29, 2007 43.51 44.31 43.50 44.20 6,560,272 +0.70(+1.60%)
Jan 26, 2007 44.29 44.29 43.34 43.51 7,874,526 -0.67(-1.52%)
Jan 25, 2007 44.68 44.68 44.07 44.18 4,509,583 -0.50(-1.13%)
Jan 24, 2007 44.35 44.91 44.19 44.68 5,800,844 +0.50(+1.13%)
Jan 23, 2007 44.59 44.59 44.07 44.19 4,503,252 -0.40(-0.89%)
Jan 22, 2007 45.04 45.12 44.25 44.58 6,618,920 -0.44(-0.99%)
Jan 19, 2007 45.19 45.19 44.86 45.03 7,067,946 +0.13(+0.28%)
Jan 18, 2007 45.09 45.25 44.79 44.90 4,824,817 -0.11(-0.25%)
Jan 17, 2007 44.98 45.15 44.82 45.01 4,561,233 +0.07(+0.16%)
Jan 16, 2007 44.89 45.22 44.78 44.94 6,153,067 +0.26(+0.59%)
Jan 12, 2007 44.20 44.70 44.02 44.68 5,044,415 +0.47(+1.07%)
Jan 11, 2007 44.19 44.34 44.14 44.20 5,099,898 +0.01(+0.03%)
Jan 10, 2007 44.26 44.32 43.96 44.19 4,823,651 -0.27(-0.61%)
Jan 09, 2007 45.00 45.01 44.36 44.46 5,535,261 -0.18(-0.40%)
Jan 08, 2007 44.51 44.77 44.26 44.64 3,923,434 +0.14(+0.31%)
Jan 05, 2007 45.04 45.04 44.19 44.50 6,002,114 -0.56(-1.25%)
Jan 04, 2007 45.16 45.31 44.73 45.07 3,842,126 +0.07(+0.16%)
Jan 03, 2007 45.28 45.60 44.65 45.00 6,590,096 -0.01(-0.01%)
Dec 29, 2006 44.88 45.26 44.71 45.00 4,586,226 +0.01(+0.03%)
Dec 28, 2006 45.07 45.19 44.71 44.99 3,208,492 -0.10(-0.21%)
Dec 27, 2006 44.86 45.29 44.81 45.09 4,583,393 +0.54(+1.21%)
Dec 26, 2006 44.19 44.61 44.19 44.55 2,290,280 +0.21(+0.47%)
Dec 22, 2006 44.65 44.65 44.20 44.34 4,916,455 -0.41(-0.91%)
Dec 21, 2006 45.00 45.22 44.32 44.74 4,946,279 -0.13(-0.29%)
Dec 20, 2006 44.95 45.14 44.68 44.88 6,479,131 -0.59(-1.29%)
Dec 19, 2006 45.83 45.89 45.34 45.46 4,801,158 -0.57(-1.24%)
Dec 18, 2006 46.17 46.29 45.90 46.03 2,975,065 +0.02(+0.04%)
Dec 15, 2006 46.12 46.37 45.85 46.02 5,585,245 -0.10(-0.22%)
Dec 14, 2006 45.76 46.17 45.52 46.12 3,575,710 +0.20(+0.43%)
Dec 13, 2006 46.39 46.42 45.74 45.92 4,049,061 -0.23(-0.51%)
Dec 12, 2006 46.54 46.67 45.91 46.15 5,798,178 -0.52(-1.12%)
Dec 11, 2006 46.84 47.05 46.44 46.68 2,539,035 -0.20(-0.44%)
Dec 08, 2006 46.70 47.04 46.43 46.88 3,560,214 +0.06(+0.13%)
Dec 07, 2006 47.11 47.28 46.74 46.82 4,715,852 -0.02(-0.04%)
Dec 06, 2006 46.93 46.99 46.63 46.84 3,157,008 -0.09(-0.19%)
Dec 05, 2006 46.96 47.11 46.60 46.93 4,594,890 +0.10(+0.20%)
Dec 04, 2006 46.48 47.06 46.47 46.83 4,966,939 +0.43(+0.93%)
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.