Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 48.69 48.86 48.27 48.66 4,964,953 +0.24(+0.50%)
Aug 30, 2007 48.43 48.82 48.12 48.41 5,341,008 -0.38(-0.79%)
Aug 29, 2007 48.47 48.84 48.28 48.80 5,393,549 +0.47(+0.98%)
Aug 28, 2007 48.82 49.23 48.30 48.32 6,137,103 -0.69(-1.41%)
Aug 27, 2007 49.15 49.46 48.82 49.02 4,347,705 -0.39(-0.79%)
Aug 24, 2007 48.93 49.48 48.92 49.41 5,820,587 +0.39(+0.80%)
Aug 23, 2007 48.93 49.16 48.55 49.02 5,699,756 +0.24(+0.50%)
Aug 22, 2007 48.59 48.90 48.41 48.77 5,198,038 +0.33(+0.69%)
Aug 21, 2007 48.49 48.96 48.21 48.44 5,079,079 -0.27(-0.55%)
Aug 20, 2007 48.83 49.21 48.46 48.71 5,724,702 -0.24(-0.50%)
Aug 17, 2007 48.79 49.25 48.12 48.95 11,863,138 +0.96(+2.00%)
Aug 16, 2007 46.82 48.43 46.74 47.99 13,982,006 +0.38(+0.79%)
Aug 15, 2007 48.56 48.59 47.51 47.61 10,413,415 -0.95(-1.95%)
Aug 14, 2007 49.27 49.32 48.53 48.56 7,812,336 -0.64(-1.30%)
Aug 13, 2007 49.23 49.80 49.07 49.20 7,225,180 -0.03(-0.05%)
Aug 10, 2007 49.28 50.04 48.95 49.23 15,764,525 -0.87(-1.73%)
Aug 09, 2007 49.71 50.66 49.64 50.09 11,591,283 -0.17(-0.34%)
Aug 08, 2007 49.75 50.42 49.45 50.27 8,896,379 +0.40(+0.81%)
Aug 07, 2007 49.39 50.35 49.39 49.86 11,637,744 -0.06(-0.12%)
Aug 06, 2007 48.38 49.92 48.33 49.92 11,000,540 +1.35(+2.79%)
Aug 03, 2007 48.73 49.12 48.49 48.57 9,236,453 -0.55(-1.12%)
Aug 02, 2007 49.36 49.64 48.76 49.12 8,657,707 -0.22(-0.45%)
Aug 01, 2007 48.43 49.43 48.21 49.34 10,646,554 +0.78(+1.60%)
Jul 31, 2007 49.39 49.48 48.52 48.57 11,028,159 -0.71(-1.43%)
Jul 30, 2007 48.53 49.39 48.43 49.27 10,344,938 +0.74(+1.52%)
Jul 27, 2007 48.55 49.32 48.43 48.53 11,854,614 -0.02(-0.04%)
Jul 26, 2007 48.49 49.09 48.25 48.55 12,794,045 -0.33(-0.67%)
Jul 25, 2007 48.41 50.29 48.05 48.88 8,891,857 +0.98(+2.05%)
Jul 24, 2007 47.50 48.84 47.50 47.90 10,915,118 +0.09(+0.19%)
Jul 23, 2007 48.09 48.46 47.65 47.81 6,844,759 -0.30(-0.63%)
Jul 20, 2007 48.50 48.50 47.94 48.11 7,942,677 -0.53(-1.09%)
Jul 19, 2007 48.27 48.73 48.17 48.64 5,594,361 +0.41(+0.85%)
Jul 18, 2007 48.47 48.67 47.87 48.23 6,548,998 -0.21(-0.42%)
Jul 17, 2007 48.27 48.68 47.98 48.44 4,766,104 -0.01(-0.01%)
Jul 16, 2007 48.73 48.75 47.95 48.44 5,787,591 +0.24(+0.51%)
Jul 13, 2007 47.84 48.37 47.68 48.20 6,924,038 +0.25(+0.52%)
Jul 12, 2007 47.31 47.98 47.17 47.95 4,563,017 +0.28(+0.58%)
Jul 11, 2007 47.35 47.78 47.19 47.67 3,468,373 +0.19(+0.39%)
Jul 10, 2007 47.28 47.78 47.23 47.49 7,021,157 -0.23(-0.48%)
Jul 09, 2007 47.34 47.83 47.19 47.72 5,934,393 +0.45(+0.95%)
Jul 06, 2007 47.30 47.36 47.07 47.27 3,626,252 -0.03(-0.07%)
Jul 05, 2007 46.89 47.34 46.63 47.30 4,669,282 +0.35(+0.75%)
Jul 03, 2007 47.05 47.13 46.85 46.95 2,270,828 -0.08(-0.18%)
Jul 02, 2007 46.82 47.37 46.75 47.03 4,776,158 +0.21(+0.45%)
Jun 29, 2007 47.19 47.29 46.55 46.82 6,855,938 -0.40(-0.84%)
Jun 28, 2007 47.35 47.40 46.89 47.22 4,106,200 +0.04(+0.08%)
Jun 27, 2007 46.55 47.25 46.49 47.18 5,507,831 +0.26(+0.56%)
Jun 26, 2007 47.13 47.30 46.71 46.92 4,662,451 -0.09(-0.19%)
Jun 25, 2007 46.62 47.41 46.62 47.01 6,161,301 +0.28(+0.60%)
Jun 22, 2007 46.82 46.89 46.40 46.73 5,652,102 -0.33(-0.71%)
Jun 21, 2007 46.76 47.20 46.60 47.06 4,337,259 +0.29(+0.63%)
Jun 20, 2007 46.33 47.52 46.33 46.76 6,444,226 -0.06(-0.12%)
Jun 19, 2007 46.82 46.95 46.48 46.82 5,772,255 -0.21(-0.44%)
Jun 18, 2007 47.46 47.55 46.98 47.03 5,527,632 -0.47(-0.99%)
Jun 15, 2007 47.63 47.77 47.46 47.50 8,514,555 +0.06(+0.14%)
Jun 14, 2007 46.27 47.49 46.27 47.43 10,248,274 +1.16(+2.51%)
Jun 13, 2007 45.96 46.35 45.51 46.27 5,590,931 +0.57(+1.25%)
Jun 12, 2007 46.21 46.44 45.67 45.70 5,691,805 -0.79(-1.70%)
Jun 11, 2007 46.23 46.74 46.02 46.49 5,572,316 +0.10(+0.22%)
Jun 08, 2007 45.57 46.46 45.70 46.39 6,530,753 +0.69(+1.50%)
Jun 07, 2007 45.94 46.37 45.49 45.70 9,156,405 -0.24(-0.52%)
Jun 06, 2007 46.00 45.94 45.54 45.94 5,316,243 -0.06(-0.14%)
Jun 05, 2007 46.50 46.50 45.94 46.00 5,312,788 -0.35(-0.76%)
Jun 04, 2007 46.41 46.41 46.05 46.35 3,563,478 -0.06(-0.12%)
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.