Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 45.03 45.48 44.84 45.01 12,321,271 -0.03(-0.06%)
Feb 27, 2007 46.55 46.55 44.89 45.03 9,795,263 -1.64(-3.52%)
Feb 26, 2007 47.12 47.29 46.61 46.68 5,982,558 -0.35(-0.75%)
Feb 23, 2007 47.07 47.07 46.65 47.03 5,995,645 -0.04(-0.08%)
Feb 22, 2007 47.30 47.57 46.98 47.07 4,305,037 -0.26(-0.54%)
Feb 21, 2007 47.30 47.52 47.10 47.32 4,508,858 -0.03(-0.05%)
Feb 20, 2007 47.45 47.61 47.27 47.35 3,604,997 -0.13(-0.27%)
Feb 16, 2007 47.58 47.84 47.34 47.48 5,067,768 -0.28(-0.59%)
Feb 15, 2007 48.09 48.22 47.70 47.76 5,830,498 -0.35(-0.72%)
Feb 14, 2007 47.78 48.30 47.78 48.11 7,137,375 +0.40(+0.85%)
Feb 13, 2007 47.39 47.74 47.18 47.70 5,641,168 +0.33(+0.70%)
Feb 12, 2007 47.42 47.51 47.25 47.37 4,111,953 +0.20(+0.42%)
Feb 09, 2007 47.53 47.61 46.99 47.17 5,573,188 +0.15(+0.31%)
Feb 08, 2007 47.40 47.41 46.95 47.02 3,662,385 -0.38(-0.80%)
Feb 07, 2007 47.55 47.55 47.11 47.40 3,837,980 -0.01(-0.01%)
Feb 06, 2007 47.26 47.45 47.23 47.41 3,523,905 +0.16(+0.34%)
Feb 05, 2007 47.57 47.66 47.23 47.25 4,290,846 -0.31(-0.66%)
Feb 02, 2007 47.18 47.76 47.13 47.56 8,592,609 +0.34(+0.72%)
Feb 01, 2007 46.72 47.29 46.64 47.22 7,010,851 +0.87(+1.88%)
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%)
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.