United Parcel Service (NY: UPS )

206.54 USD -3.93 (-1.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 72.85 73.74 72.74 73.64 4,495,700 +1.36(+1.88%)
Jan 31, 2007 72.30 72.61 71.50 72.28 6,078,800 -0.42(-0.58%)
Jan 30, 2007 71.17 72.70 70.38 72.70 12,995,800 -0.95(-1.29%)
Jan 29, 2007 72.50 73.82 72.47 73.65 3,937,400 +1.16(+1.60%)
Jan 26, 2007 73.80 73.80 72.21 72.49 4,726,200 -1.12(-1.52%)
Jan 25, 2007 74.44 74.45 73.43 73.61 2,706,600 -0.84(-1.13%)
Jan 24, 2007 73.90 74.82 73.62 74.45 3,481,600 +0.83(+1.13%)
Jan 23, 2007 74.29 74.29 73.42 73.62 2,702,800 -0.66(-0.89%)
Jan 22, 2007 75.05 75.17 73.72 74.28 3,972,600 -0.74(-0.99%)
Jan 19, 2007 75.30 75.30 74.75 75.02 4,242,100 +0.21(+0.28%)
Jan 18, 2007 75.12 75.40 74.62 74.81 2,895,800 -0.19(-0.25%)
Jan 17, 2007 74.95 75.22 74.68 75.00 2,737,600 +0.12(+0.16%)
Jan 16, 2007 74.80 75.35 74.61 74.88 3,693,000 +0.44(+0.59%)
Jan 12, 2007 73.65 74.47 73.35 74.44 3,027,600 +0.79(+1.07%)
Jan 11, 2007 73.63 73.88 73.55 73.65 3,060,900 +0.02(+0.03%)
Jan 10, 2007 73.75 73.85 73.25 73.63 2,895,100 -0.45(-0.61%)
Jan 09, 2007 74.98 75.00 73.91 74.08 3,322,200 -0.30(-0.40%)
Jan 08, 2007 74.16 74.59 73.74 74.38 2,354,800 +0.23(+0.31%)
Jan 05, 2007 75.04 75.04 73.62 74.15 3,602,400 -0.94(-1.25%)
Jan 04, 2007 75.25 75.50 74.52 75.09 2,306,000 +0.12(+0.16%)
Jan 03, 2007 75.45 75.98 74.40 74.97 3,955,300 -0.01(-0.01%)
Dec 29, 2006 74.77 75.41 74.50 74.98 2,752,600 +0.02(+0.03%)
Dec 28, 2006 75.10 75.29 74.50 74.96 1,925,700 -0.16(-0.21%)
Dec 27, 2006 74.75 75.46 74.66 75.12 2,750,900 +0.90(+1.21%)
Dec 26, 2006 73.62 74.33 73.62 74.22 1,374,600 +0.35(+0.47%)
Dec 22, 2006 74.40 74.40 73.64 73.87 2,950,800 -0.68(-0.91%)
Dec 21, 2006 74.98 75.35 73.84 74.55 2,968,700 -0.22(-0.29%)
Dec 20, 2006 74.90 75.21 74.45 74.77 3,888,700 -0.98(-1.29%)
Dec 19, 2006 76.36 76.46 75.55 75.75 2,881,600 -0.95(-1.24%)
Dec 18, 2006 76.92 77.13 76.47 76.70 1,785,600 +0.03(+0.04%)
Dec 15, 2006 76.84 77.26 76.40 76.67 3,352,200 -0.17(-0.22%)
Dec 14, 2006 76.25 76.92 75.85 76.84 2,146,100 +0.33(+0.43%)
Dec 13, 2006 77.30 77.35 76.21 76.51 2,430,200 -0.39(-0.51%)
Dec 12, 2006 77.55 77.76 76.50 76.90 3,480,000 -0.87(-1.12%)
Dec 11, 2006 78.05 78.39 77.37 77.77 1,523,900 -0.34(-0.44%)
Dec 08, 2006 77.81 78.38 77.36 78.11 2,136,800 +0.10(+0.13%)
Dec 07, 2006 78.49 78.77 77.87 78.01 2,830,400 -0.03(-0.04%)
Dec 06, 2006 78.19 78.30 77.69 78.04 1,894,800 -0.15(-0.19%)
Dec 05, 2006 78.25 78.50 77.65 78.19 2,757,800 +0.16(+0.21%)
Dec 04, 2006 77.44 78.41 77.43 78.03 2,981,100 +0.72(+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.