Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 42.90 44.13 42.19 43.80 14,081,288 +0.57(+1.32%)
Jan 30, 2008 41.60 44.05 41.60 43.23 14,682,591 +0.66(+1.55%)
Jan 29, 2008 42.59 43.19 42.24 42.57 11,545,999 -0.08(-0.18%)
Jan 28, 2008 41.97 42.68 41.52 42.64 10,222,927 +0.65(+1.54%)
Jan 25, 2008 43.07 43.15 41.83 42.00 9,791,086 -0.75(-1.76%)
Jan 24, 2008 42.52 43.09 42.26 42.75 11,279,325 -0.25(-0.57%)
Jan 23, 2008 40.35 43.20 39.61 42.99 17,948,370 +2.45(+6.06%)
Jan 22, 2008 38.42 40.79 38.42 40.54 14,256,010 +0.23(+0.57%)
Jan 21, 2008 40.34 40.92 40.07 40.31 0 +0.00(+0.00%)
Jan 18, 2008 40.34 40.92 40.07 40.31 12,075,741 -0.01(-0.01%)
Jan 17, 2008 41.23 41.50 40.27 40.31 16,032,373 -0.88(-2.13%)
Jan 16, 2008 41.24 41.71 40.90 41.19 11,102,407 -0.20(-0.48%)
Jan 15, 2008 41.53 41.89 41.14 41.39 11,120,690 -0.58(-1.37%)
Jan 14, 2008 42.02 42.05 41.59 41.97 8,820,379 +0.20(+0.47%)
Jan 11, 2008 41.74 42.34 41.56 41.77 12,097,395 -0.04(-0.10%)
Jan 10, 2008 41.28 42.31 41.00 41.81 20,869,092 +1.77(+4.42%)
Jan 09, 2008 39.97 40.31 39.46 40.04 8,487,384 +0.02(+0.06%)
Jan 08, 2008 40.75 40.92 39.89 40.01 9,096,544 -0.70(-1.72%)
Jan 07, 2008 40.99 41.29 40.40 40.72 10,909,794 -0.10(-0.25%)
Jan 04, 2008 41.12 41.47 40.69 40.82 9,165,865 -0.73(-1.76%)
Jan 03, 2008 41.56 41.95 41.37 41.55 6,401,995 +0.04(+0.10%)
Jan 02, 2008 42.34 42.34 41.32 41.51 10,840,076 -0.94(-2.21%)
Jan 01, 2008 42.73 42.81 42.38 42.45 0 +0.00(+0.00%)
Dec 31, 2007 42.73 42.81 42.38 42.45 5,530,179 -0.50(-1.17%)
Dec 28, 2007 43.36 43.53 42.77 42.95 4,765,016 -0.20(-0.47%)
Dec 27, 2007 43.92 43.93 43.12 43.15 4,615,391 -0.78(-1.78%)
Dec 26, 2007 43.92 44.11 43.51 43.93 4,259,533 -0.16(-0.35%)
Dec 24, 2007 43.51 44.17 43.27 44.09 2,589,180 +0.64(+1.46%)
Dec 21, 2007 43.19 43.99 43.19 43.45 11,829,055 +0.48(+1.12%)
Dec 20, 2007 42.45 43.00 42.16 42.97 8,001,373 +0.18(+0.42%)
Dec 19, 2007 43.42 43.54 42.72 42.79 7,156,153 -0.71(-1.63%)
Dec 18, 2007 43.54 43.60 43.09 43.50 6,298,909 +0.28(+0.64%)
Dec 17, 2007 43.30 43.75 43.01 43.23 8,589,498 -0.35(-0.81%)
Dec 14, 2007 43.87 44.03 43.57 43.58 6,500,812 -0.79(-1.77%)
Dec 13, 2007 44.13 44.41 43.75 44.37 8,259,070 -0.07(-0.16%)
Dec 12, 2007 45.51 45.51 43.96 44.44 9,473,219 +0.01(+0.01%)
Dec 11, 2007 45.26 45.49 44.35 44.43 8,887,380 -0.67(-1.48%)
Dec 10, 2007 44.73 45.28 44.51 45.10 7,634,840 +0.58(+1.31%)
Dec 07, 2007 44.31 44.90 44.31 44.52 5,717,110 +0.20(+0.46%)
Dec 06, 2007 44.41 44.41 43.81 44.31 3,934,359 +0.29(+0.67%)
Dec 05, 2007 44.08 44.14 43.72 44.02 3,868,406 +0.43(+0.98%)
Dec 04, 2007 43.58 43.96 43.31 43.59 4,208,123 -0.16(-0.37%)
Dec 03, 2007 43.81 44.22 43.62 43.75 6,633,449 -0.47(-1.06%)
Nov 30, 2007 44.36 44.61 44.01 44.22 7,510,697 +0.23(+0.52%)
Nov 29, 2007 43.93 44.21 43.69 43.99 5,490,435 -0.16(-0.37%)
Nov 28, 2007 43.11 44.25 42.85 44.16 9,405,092 +1.28(+2.98%)
Nov 27, 2007 42.36 42.94 42.31 42.88 7,516,635 +0.65(+1.53%)
Nov 26, 2007 42.60 43.20 42.06 42.23 7,838,617 -0.34(-0.79%)
Nov 23, 2007 42.29 42.58 42.24 42.57 2,877,127 +0.47(+1.11%)
Nov 21, 2007 42.61 43.02 42.01 42.10 10,260,303 -0.91(-2.11%)
Nov 20, 2007 43.17 43.74 42.70 43.00 9,099,100 -0.19(-0.43%)
Nov 19, 2007 42.86 43.36 42.53 43.19 9,005,982 -0.03(-0.07%)
Nov 16, 2007 42.61 43.39 42.55 43.22 11,299,822 -0.65(-1.49%)
Nov 15, 2007 43.81 44.22 43.54 43.87 5,648,630 -0.14(-0.31%)
Nov 14, 2007 44.59 44.70 43.92 44.01 5,430,076 -0.40(-0.91%)
Nov 13, 2007 43.88 44.46 43.54 44.41 7,340,717 +0.81(+1.86%)
Nov 12, 2007 42.70 44.22 42.55 43.60 9,446,434 +1.16(+2.74%)
Nov 09, 2007 42.76 43.17 42.39 42.44 8,716,368 -0.81(-1.87%)
Nov 08, 2007 43.06 43.48 42.64 43.25 11,178,800 +0.23(+0.53%)
Nov 07, 2007 44.11 44.39 42.99 43.02 9,278,488 -1.53(-3.44%)
Nov 06, 2007 44.67 44.89 44.05 44.55 7,813,612 -0.15(-0.34%)
Nov 05, 2007 43.90 44.97 43.90 44.70 5,486,310 +0.27(+0.61%)
Nov 02, 2007 44.23 44.76 44.09 44.43 6,198,386 +0.26(+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.