Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 45.84 47.14 45.08 46.79 13,179,639 +0.61(+1.32%)
Jan 30, 2008 44.45 47.07 44.45 46.18 13,742,439 +0.71(+1.55%)
Jan 29, 2008 45.50 46.14 45.12 45.48 10,806,689 -0.08(-0.18%)
Jan 28, 2008 44.84 45.60 44.36 45.56 9,568,335 +0.69(+1.54%)
Jan 25, 2008 46.02 46.10 44.69 44.87 9,164,146 -0.80(-1.75%)
Jan 24, 2008 45.43 46.04 45.15 45.67 10,557,090 -0.26(-0.57%)
Jan 23, 2008 43.11 46.16 42.32 45.93 16,799,104 +2.62(+6.06%)
Jan 22, 2008 41.05 43.59 41.05 43.31 13,343,173 +0.24(+0.57%)
Jan 21, 2008 43.10 43.72 42.82 43.07 0 +0.00(+0.00%)
Jan 18, 2008 43.10 43.72 42.82 43.07 11,302,511 -0.01(-0.01%)
Jan 17, 2008 44.05 44.34 43.02 43.07 15,005,793 -0.94(-2.13%)
Jan 16, 2008 44.07 44.57 43.70 44.01 10,391,501 -0.21(-0.48%)
Jan 15, 2008 44.37 44.76 43.95 44.22 10,408,613 -0.62(-1.37%)
Jan 14, 2008 44.89 44.93 44.43 44.84 8,255,595 +0.21(+0.47%)
Jan 11, 2008 44.60 45.24 44.41 44.62 11,322,777 -0.04(-0.10%)
Jan 10, 2008 44.11 45.20 43.80 44.67 19,532,808 +1.89(+4.42%)
Jan 09, 2008 42.70 43.07 42.16 42.78 7,943,922 +0.03(+0.06%)
Jan 08, 2008 43.53 43.72 42.62 42.75 8,514,076 -0.75(-1.72%)
Jan 07, 2008 43.79 44.11 43.17 43.50 10,211,221 -0.11(-0.25%)
Jan 04, 2008 43.93 44.30 43.48 43.61 8,578,959 -0.78(-1.76%)
Jan 03, 2008 44.41 44.82 44.19 44.39 5,992,064 +0.04(+0.10%)
Jan 02, 2008 45.24 45.24 44.15 44.35 10,145,967 -1.00(-2.21%)
Jan 01, 2008 45.65 45.74 45.28 45.35 0 +0.00(+0.00%)
Dec 31, 2007 45.65 45.74 45.28 45.35 5,176,072 -0.54(-1.17%)
Dec 28, 2007 46.33 46.51 45.70 45.89 4,459,904 -0.22(-0.47%)
Dec 27, 2007 46.93 46.93 46.07 46.11 4,319,860 -0.83(-1.78%)
Dec 26, 2007 46.92 47.13 46.48 46.94 3,986,788 -0.17(-0.35%)
Dec 24, 2007 46.49 47.20 46.23 47.11 2,423,390 +0.68(+1.46%)
Dec 21, 2007 46.14 47.00 46.14 46.43 11,071,621 +0.51(+1.12%)
Dec 20, 2007 45.35 45.94 45.05 45.91 7,489,031 +0.19(+0.42%)
Dec 19, 2007 46.39 46.52 45.64 45.72 6,697,932 -0.76(-1.63%)
Dec 18, 2007 46.52 46.58 46.04 46.48 5,895,579 +0.30(+0.64%)
Dec 17, 2007 46.27 46.75 45.95 46.18 8,039,498 -0.38(-0.81%)
Dec 14, 2007 46.88 47.04 46.55 46.56 6,084,554 -0.84(-1.77%)
Dec 13, 2007 47.15 47.45 46.74 47.40 7,730,228 -0.08(-0.16%)
Dec 12, 2007 48.62 48.62 46.97 47.48 8,866,632 +0.01(+0.01%)
Dec 11, 2007 48.36 48.60 47.38 47.47 8,318,305 -0.71(-1.48%)
Dec 10, 2007 47.79 48.38 47.55 48.18 7,145,968 +0.62(+1.31%)
Dec 07, 2007 47.34 47.97 47.34 47.56 5,351,034 +0.22(+0.46%)
Dec 06, 2007 47.45 47.45 46.81 47.34 3,682,435 +0.31(+0.67%)
Dec 05, 2007 47.10 47.16 46.72 47.03 3,620,705 +0.46(+0.98%)
Dec 04, 2007 46.56 46.97 46.27 46.57 3,938,669 -0.17(-0.37%)
Dec 03, 2007 46.81 47.25 46.60 46.75 6,208,698 -0.50(-1.06%)
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%)
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.