United Parcel Service (NY: UPS )

183.30 +4.67 (+2.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 75.91 76.18 75.25 75.86 3,184,500 +0.38(+0.50%)
Aug 30, 2007 75.51 76.12 75.03 75.48 3,425,700 -0.60(-0.79%)
Aug 29, 2007 75.57 76.15 75.27 76.08 3,459,400 +0.74(+0.98%)
Aug 28, 2007 76.11 76.75 75.30 75.34 3,936,312 -1.08(-1.41%)
Aug 27, 2007 76.63 77.11 76.11 76.42 2,788,600 -0.61(-0.79%)
Aug 24, 2007 76.29 77.14 76.27 77.03 3,733,300 +0.61(+0.80%)
Aug 23, 2007 76.28 76.64 75.69 76.42 3,655,800 +0.38(+0.50%)
Aug 22, 2007 75.76 76.24 75.48 76.04 3,334,000 +0.52(+0.69%)
Aug 21, 2007 75.60 76.34 75.17 75.52 3,257,700 -0.42(-0.55%)
Aug 20, 2007 76.13 76.72 75.56 75.94 3,671,800 -0.38(-0.50%)
Aug 17, 2007 76.07 76.78 75.03 76.32 7,608,967 +1.50(+2.00%)
Aug 16, 2007 73.00 75.51 72.87 74.82 8,968,000 +0.59(+0.79%)
Aug 15, 2007 75.71 75.75 74.07 74.23 6,679,121 -1.48(-1.95%)
Aug 14, 2007 76.82 76.90 75.67 75.71 5,010,800 -1.00(-1.30%)
Aug 13, 2007 76.75 77.64 76.51 76.71 4,634,200 -0.04(-0.05%)
Aug 10, 2007 76.84 78.01 76.32 76.75 10,111,300 -1.35(-1.73%)
Aug 09, 2007 77.50 78.99 77.40 78.10 7,434,600 -0.27(-0.34%)
Aug 08, 2007 77.56 78.61 77.10 78.37 5,706,100 +0.63(+0.81%)
Aug 07, 2007 77.01 78.50 77.01 77.74 7,464,400 -0.09(-0.12%)
Aug 06, 2007 75.43 77.83 75.35 77.83 7,055,700 +2.11(+2.79%)
Aug 03, 2007 75.98 76.58 75.60 75.72 5,924,222 -0.86(-1.12%)
Aug 02, 2007 76.96 77.40 76.02 76.58 5,553,017 -0.35(-0.45%)
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.