Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 46.24 46.48 46.16 46.41 5,489,824 +0.25(+0.54%)
May 31, 2007 45.90 46.31 45.76 46.16 5,261,026 +0.26(+0.57%)
May 30, 2007 45.65 45.90 45.48 45.90 4,753,099 +0.14(+0.31%)
May 29, 2007 45.60 45.86 45.48 45.76 4,531,139 +0.17(+0.37%)
May 25, 2007 45.37 45.69 45.33 45.59 4,553,650 +0.28(+0.61%)
May 24, 2007 45.06 45.48 44.97 45.31 6,768,518 +0.43(+0.96%)
May 23, 2007 44.96 45.19 44.80 44.88 5,443,191 -0.08(-0.17%)
May 22, 2007 45.07 45.22 44.84 44.96 4,427,219 -0.13(-0.30%)
May 21, 2007 44.91 45.22 44.83 45.10 5,207,937 +0.17(+0.37%)
May 18, 2007 45.06 45.13 44.90 44.93 5,244,811 -0.06(-0.14%)
May 17, 2007 45.49 45.49 44.96 44.99 4,304,596 -0.76(-1.67%)
May 16, 2007 45.28 45.77 45.08 45.76 4,572,201 +0.55(+1.22%)
May 15, 2007 45.33 45.72 45.15 45.21 5,846,016 -0.13(-0.28%)
May 14, 2007 45.57 45.81 45.18 45.33 4,018,339 -0.38(-0.83%)
May 11, 2007 44.89 45.81 44.85 45.71 6,833,845 +0.92(+2.06%)
May 10, 2007 45.22 45.58 44.74 44.79 7,486,478 -0.69(-1.51%)
May 09, 2007 45.44 45.60 45.27 45.48 4,450,294 +0.04(+0.08%)
May 08, 2007 45.30 45.47 45.06 45.44 4,270,614 +0.04(+0.08%)
May 07, 2007 45.76 45.85 45.38 45.40 3,397,013 -0.20(-0.44%)
May 04, 2007 45.53 45.76 45.43 45.60 3,936,570 +0.13(+0.28%)
May 03, 2007 45.52 45.80 45.32 45.47 5,136,104 +0.10(+0.21%)
May 02, 2007 44.90 45.46 44.90 45.37 7,038,535 +0.51(+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.