United Parcel Service (NY: UPS )

204.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2007 70.09 70.14 69.53 69.86 3,251,700 -0.24(-0.34%)
Mar 30, 2007 70.16 70.73 69.59 70.10 3,216,900 -0.06(-0.09%)
Mar 29, 2007 71.49 71.49 69.62 70.16 3,389,240 -0.24(-0.34%)
Mar 28, 2007 70.60 70.90 70.04 70.40 3,141,600 -0.50(-0.71%)
Mar 27, 2007 71.03 71.16 70.64 70.90 2,160,000 -0.41(-0.57%)
Mar 26, 2007 71.25 71.35 70.50 71.31 2,782,080 -0.16(-0.22%)
Mar 23, 2007 71.13 71.63 70.79 71.47 3,123,600 +0.38(+0.53%)
Mar 22, 2007 70.71 71.38 70.57 71.09 3,341,600 -0.19(-0.27%)
Mar 21, 2007 69.70 71.32 69.34 71.28 5,350,586 +1.03(+1.47%)
Mar 20, 2007 69.28 70.38 69.26 70.25 2,839,400 +0.77(+1.11%)
Mar 19, 2007 69.65 69.85 69.07 69.48 3,493,931 +0.22(+0.32%)
Mar 16, 2007 69.70 69.82 68.81 69.26 6,065,359 -0.15(-0.22%)
Mar 15, 2007 70.30 70.64 69.33 69.41 4,343,700 -0.82(-1.17%)
Mar 14, 2007 70.12 70.32 68.75 70.23 5,049,200 +0.32(+0.46%)
Mar 13, 2007 71.15 70.98 69.76 69.91 4,160,000 -1.24(-1.74%)
Mar 12, 2007 70.91 71.39 70.62 71.15 3,238,800 +0.52(+0.74%)
Mar 09, 2007 70.95 70.99 70.37 70.63 3,071,500 +0.82(+1.17%)
Mar 08, 2007 70.09 70.50 69.75 69.81 3,170,600 -0.19(-0.27%)
Mar 07, 2007 69.91 70.35 69.78 70.00 4,024,800 +0.09(+0.13%)
Mar 06, 2007 70.00 70.24 69.42 69.91 4,800,800 +0.21(+0.30%)
Mar 05, 2007 69.27 70.11 68.75 69.70 7,668,700 +0.23(+0.33%)
Mar 02, 2007 69.95 70.10 69.34 69.47 3,676,800 -0.65(-0.93%)
Mar 01, 2007 69.40 70.30 68.66 70.12 4,972,870 -0.07(-0.10%)
Feb 28, 2007 70.23 70.93 69.93 70.19 7,901,000 -0.04(-0.06%)
Feb 27, 2007 72.60 72.60 70.00 70.23 6,281,200 -2.56(-3.52%)
Feb 26, 2007 73.48 73.74 72.69 72.79 3,836,308 -0.55(-0.75%)
Feb 23, 2007 73.40 73.40 72.75 73.34 3,844,700 -0.06(-0.08%)
Feb 22, 2007 73.77 74.18 73.26 73.40 2,760,600 -0.40(-0.54%)
Feb 21, 2007 73.77 74.10 73.45 73.80 2,891,300 -0.04(-0.05%)
Feb 20, 2007 74.00 74.24 73.71 73.84 2,311,700 -0.20(-0.27%)
Feb 16, 2007 74.20 74.60 73.83 74.04 3,249,700 -0.44(-0.59%)
Feb 15, 2007 75.00 75.19 74.39 74.48 3,738,800 -0.54(-0.72%)
Feb 14, 2007 74.51 75.32 74.51 75.02 4,576,833 +0.63(+0.85%)
Feb 13, 2007 73.90 74.45 73.57 74.39 3,617,392 +0.52(+0.70%)
Feb 12, 2007 73.95 74.09 73.68 73.87 2,636,785 +0.31(+0.42%)
Feb 09, 2007 74.12 74.24 73.28 73.56 3,573,800 +0.23(+0.31%)
Feb 08, 2007 73.92 73.93 73.21 73.33 2,348,500 -0.59(-0.80%)
Feb 07, 2007 74.16 74.16 73.46 73.92 2,461,100 -0.01(-0.01%)
Feb 06, 2007 73.70 74.00 73.66 73.93 2,259,700 +0.25(+0.34%)
Feb 05, 2007 74.18 74.33 73.65 73.68 2,751,500 -0.49(-0.66%)
Feb 02, 2007 73.57 74.48 73.50 74.17 5,510,000 +0.53(+0.72%)
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.