Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 46.36 46.56 45.85 46.35 9,479,628 -0.27(-0.58%)
Jan 30, 2007 45.64 46.62 45.13 46.62 20,266,394 -0.61(-1.29%)
Jan 29, 2007 46.49 47.34 46.47 47.23 6,140,207 +0.74(+1.60%)
Jan 26, 2007 47.32 47.32 46.30 46.48 7,370,306 -0.72(-1.52%)
Jan 25, 2007 47.73 47.74 47.09 47.20 4,220,827 -0.54(-1.13%)
Jan 24, 2007 47.39 47.98 47.21 47.74 5,429,406 +0.53(+1.13%)
Jan 23, 2007 47.64 47.64 47.08 47.21 4,214,901 -0.42(-0.89%)
Jan 22, 2007 48.13 48.20 47.27 47.63 6,195,099 -0.47(-0.99%)
Jan 19, 2007 48.29 48.29 47.93 48.11 6,615,373 +0.13(+0.28%)
Jan 18, 2007 48.17 48.35 47.85 47.97 4,515,876 -0.12(-0.25%)
Jan 17, 2007 48.06 48.23 47.89 48.09 4,269,170 +0.08(+0.16%)
Jan 16, 2007 47.97 48.32 47.84 48.02 5,759,075 +0.28(+0.59%)
Jan 12, 2007 47.23 47.75 47.04 47.73 4,721,412 +0.51(+1.07%)
Jan 11, 2007 47.22 47.38 47.16 47.23 4,773,342 +0.01(+0.03%)
Jan 10, 2007 47.29 47.36 46.97 47.22 4,514,784 -0.29(-0.61%)
Jan 09, 2007 48.08 48.09 47.39 47.50 5,180,828 -0.19(-0.40%)
Jan 08, 2007 47.55 47.83 47.29 47.70 3,672,209 +0.15(+0.31%)
Jan 05, 2007 48.12 48.12 47.21 47.55 5,617,788 -0.60(-1.25%)
Jan 04, 2007 48.25 48.41 47.79 48.15 3,596,108 +0.08(+0.16%)
Jan 03, 2007 48.38 48.72 47.71 48.07 6,168,121 -0.01(-0.01%)
Dec 29, 2006 47.95 48.36 47.77 48.08 4,292,562 +0.01(+0.03%)
Dec 28, 2006 48.16 48.28 47.77 48.07 3,003,046 -0.10(-0.21%)
Dec 27, 2006 47.93 48.39 47.88 48.17 4,289,911 +0.58(+1.21%)
Dec 26, 2006 47.21 47.66 47.21 47.59 2,143,629 +0.22(+0.47%)
Dec 22, 2006 47.71 47.71 47.22 47.37 4,601,646 -0.44(-0.91%)
Dec 21, 2006 48.08 48.32 47.35 47.81 4,629,560 -0.14(-0.29%)
Dec 20, 2006 48.03 48.23 47.74 47.95 6,064,261 -0.63(-1.29%)
Dec 19, 2006 48.97 49.03 48.45 48.57 4,493,732 -0.61(-1.24%)
Dec 18, 2006 49.32 49.46 49.04 49.18 2,784,566 +0.02(+0.04%)
Dec 15, 2006 49.27 49.54 48.99 49.16 5,227,612 -0.11(-0.22%)
Dec 14, 2006 48.90 49.32 48.64 49.27 3,346,751 +0.21(+0.43%)
Dec 13, 2006 49.57 49.60 48.87 49.06 3,789,793 -0.25(-0.51%)
Dec 12, 2006 49.73 49.86 49.06 49.31 5,426,911 -0.56(-1.12%)
Dec 11, 2006 50.05 50.27 49.61 49.87 2,376,456 -0.22(-0.44%)
Dec 08, 2006 49.90 50.26 49.61 50.09 3,332,248 +0.06(+0.13%)
Dec 07, 2006 50.33 50.51 49.93 50.02 4,413,887 -0.02(-0.04%)
Dec 06, 2006 50.14 50.21 49.82 50.04 2,954,859 -0.10(-0.19%)
Dec 05, 2006 50.18 50.34 49.79 50.14 4,300,671 +0.10(+0.21%)
Dec 04, 2006 49.66 50.28 49.65 50.04 4,648,898 +0.46(+0.93%)
Dec 01, 2006 49.26 50.08 49.16 49.57 4,637,358 -0.39(-0.78%)
Nov 30, 2006 50.09 50.45 49.63 49.97 6,495,451 -0.42(-0.84%)
Nov 29, 2006 50.17 50.47 49.99 50.39 4,442,893 +0.29(+0.58%)
Nov 28, 2006 50.11 50.22 49.66 50.10 4,524,453 -0.09(-0.18%)
Nov 27, 2006 50.50 50.98 50.15 50.19 5,831,746 -0.37(-0.72%)
Nov 24, 2006 50.74 50.84 50.50 50.56 1,598,287 -0.12(-0.23%)
Nov 22, 2006 50.79 50.88 50.51 50.67 3,287,647 -0.32(-0.63%)
Nov 21, 2006 50.84 51.09 50.52 50.99 6,083,130 +0.15(+0.30%)
Nov 20, 2006 50.74 51.12 50.46 50.84 4,288,351 +0.10(+0.19%)
Nov 17, 2006 50.66 50.97 50.45 50.74 8,179,041 +0.35(+0.70%)
Nov 16, 2006 49.97 50.59 49.95 50.39 5,126,247 +0.43(+0.86%)
Nov 15, 2006 49.70 50.06 49.57 49.96 5,448,431 +0.19(+0.39%)
Nov 14, 2006 48.98 49.87 48.77 49.77 8,340,601 +0.87(+1.77%)
Nov 13, 2006 48.45 48.98 48.38 48.90 5,828,627 +0.45(+0.93%)
Nov 10, 2006 47.93 48.57 47.84 48.45 3,416,770 +0.75(+1.57%)
Nov 09, 2006 47.95 48.02 47.55 47.70 4,817,319 -0.35(-0.72%)
Nov 08, 2006 48.22 48.22 47.72 48.05 3,106,438 -0.24(-0.50%)
Nov 07, 2006 47.84 48.39 47.66 48.29 5,648,666 +0.46(+0.95%)
Nov 06, 2006 47.29 48.04 47.28 47.84 5,336,774 +0.90(+1.91%)
Nov 03, 2006 47.69 47.77 46.94 46.94 3,373,417 -0.51(-1.08%)
Nov 02, 2006 47.54 47.77 47.32 47.45 3,009,128 -0.13(-0.27%)
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.