Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 46.20 46.29 45.39 45.44 11,788,023 -0.66(-1.43%)
Jul 30, 2007 45.41 46.20 45.30 46.10 11,057,727 +0.69(+1.52%)
Jul 27, 2007 45.42 46.14 45.31 45.41 12,671,423 -0.02(-0.04%)
Jul 26, 2007 45.36 45.92 45.14 45.42 13,675,583 -0.31(-0.67%)
Jul 25, 2007 45.29 47.04 44.95 45.73 9,504,526 +0.92(+2.05%)
Jul 24, 2007 44.43 45.69 44.43 44.81 11,667,194 +0.08(+0.19%)
Jul 23, 2007 44.99 45.33 44.58 44.73 7,316,378 -0.28(-0.63%)
Jul 20, 2007 45.38 45.38 44.85 45.01 8,489,945 -0.50(-1.09%)
Jul 19, 2007 45.16 45.59 45.06 45.51 5,979,825 +0.38(+0.85%)
Jul 18, 2007 45.35 45.53 44.79 45.12 7,000,238 -0.19(-0.42%)
Jul 17, 2007 45.16 45.54 44.89 45.32 5,094,499 -0.01(-0.01%)
Jul 16, 2007 45.59 45.60 44.86 45.32 6,186,369 +0.23(+0.51%)
Jul 13, 2007 44.75 45.26 44.61 45.09 7,401,119 +0.23(+0.52%)
Jul 12, 2007 44.26 44.89 44.13 44.86 4,877,419 +0.26(+0.58%)
Jul 11, 2007 44.30 44.70 44.15 44.60 3,707,351 +0.17(+0.39%)
Jul 10, 2007 44.24 44.70 44.18 44.43 7,504,930 -0.22(-0.48%)
Jul 09, 2007 44.28 44.75 44.15 44.64 6,343,286 +0.42(+0.95%)
Jul 06, 2007 44.25 44.31 44.03 44.22 3,876,109 -0.03(-0.07%)
Jul 05, 2007 43.86 44.28 43.62 44.25 4,991,006 +0.33(+0.75%)
Jul 03, 2007 44.01 44.09 43.83 43.92 2,427,293 -0.08(-0.18%)
Jul 02, 2007 43.80 44.31 43.74 44.00 5,105,246 +0.20(+0.45%)
Jun 29, 2007 44.15 44.24 43.55 43.80 7,328,327 -0.37(-0.84%)
Jun 28, 2007 44.30 44.34 43.87 44.18 4,389,127 +0.04(+0.08%)
Jun 27, 2007 43.55 44.20 43.49 44.14 5,887,333 +0.25(+0.56%)
Jun 26, 2007 44.09 44.25 43.70 43.89 4,983,705 -0.08(-0.19%)
Jun 25, 2007 43.61 44.35 43.61 43.98 6,585,828 +0.26(+0.60%)
Jun 22, 2007 43.80 43.86 43.41 43.71 6,041,545 -0.31(-0.71%)
Jun 21, 2007 43.75 44.16 43.60 44.03 4,636,106 +0.28(+0.63%)
Jun 20, 2007 43.35 44.46 43.35 43.75 6,888,248 -0.05(-0.12%)
Jun 19, 2007 43.80 43.92 43.48 43.80 6,169,975 -0.19(-0.44%)
Jun 18, 2007 44.40 44.49 43.95 44.00 5,908,498 -0.44(-0.99%)
Jun 15, 2007 44.56 44.69 44.40 44.43 9,101,227 +0.06(+0.14%)
Jun 14, 2007 43.29 44.43 43.29 44.37 10,954,402 +1.09(+2.51%)
Jun 13, 2007 42.99 43.36 42.58 43.29 5,976,159 +0.53(+1.25%)
Jun 12, 2007 43.23 43.44 42.72 42.75 6,083,983 -0.74(-1.70%)
Jun 11, 2007 43.25 43.73 43.05 43.49 5,956,260 +0.10(+0.22%)
Jun 08, 2007 42.63 43.47 42.75 43.40 6,980,737 +0.64(+1.50%)
Jun 07, 2007 42.98 43.38 42.56 42.75 9,787,302 -0.22(-0.52%)
Jun 06, 2007 43.04 42.98 42.60 42.98 5,682,544 -0.06(-0.14%)
Jun 05, 2007 43.50 43.50 42.98 43.04 5,678,851 -0.33(-0.76%)
Jun 04, 2007 43.42 43.42 43.08 43.37 3,809,009 -0.05(-0.12%)
Jun 01, 2007 43.26 43.49 43.19 43.42 5,868,084 +0.23(+0.54%)
May 31, 2007 42.94 43.32 42.81 43.19 5,623,522 +0.25(+0.57%)
May 30, 2007 42.71 42.94 42.54 42.94 5,080,598 +0.13(+0.31%)
May 29, 2007 42.66 42.90 42.55 42.81 4,843,345 +0.16(+0.37%)
May 25, 2007 42.44 42.75 42.41 42.65 4,867,406 +0.26(+0.61%)
May 24, 2007 42.15 42.55 42.07 42.39 7,234,883 +0.40(+0.96%)
May 23, 2007 42.06 42.27 41.91 41.99 5,818,239 -0.07(-0.17%)
May 22, 2007 42.17 42.30 41.95 42.06 4,732,264 -0.13(-0.30%)
May 21, 2007 42.02 42.30 41.94 42.19 5,566,775 +0.16(+0.37%)
May 18, 2007 42.15 42.22 42.00 42.03 5,606,190 -0.06(-0.14%)
May 17, 2007 42.56 42.56 42.06 42.09 4,601,192 -0.71(-1.67%)
May 16, 2007 42.36 42.82 42.17 42.81 4,887,236 +0.52(+1.22%)
May 15, 2007 42.41 42.77 42.24 42.29 6,248,819 -0.12(-0.28%)
May 14, 2007 42.63 42.86 42.27 42.41 4,295,211 -0.35(-0.83%)
May 11, 2007 42.00 42.86 41.96 42.77 7,304,712 +0.86(+2.06%)
May 10, 2007 42.30 42.64 41.85 41.90 8,002,313 -0.64(-1.51%)
May 09, 2007 42.51 42.66 42.35 42.54 4,756,929 +0.04(+0.08%)
May 08, 2007 42.38 42.54 42.15 42.51 4,564,869 +0.04(+0.08%)
May 07, 2007 42.81 42.89 42.45 42.47 3,631,074 -0.19(-0.44%)
May 04, 2007 42.60 42.81 42.50 42.66 4,207,809 +0.12(+0.28%)
May 03, 2007 42.59 42.84 42.40 42.54 5,489,993 +0.09(+0.21%)
May 02, 2007 42.00 42.53 42.00 42.45 7,523,505 +0.48(+1.14%)
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.