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 (%)
May 31, 2007 42.95 43.33 42.82 43.20 5,622,233 +0.25(+0.57%)
May 30, 2007 42.72 42.95 42.55 42.95 5,079,434 +0.13(+0.31%)
May 29, 2007 42.67 42.91 42.56 42.82 4,842,235 +0.16(+0.37%)
May 25, 2007 42.45 42.76 42.42 42.66 4,866,291 +0.26(+0.61%)
May 24, 2007 42.16 42.56 42.08 42.40 7,233,226 +0.40(+0.96%)
May 23, 2007 42.07 42.28 41.92 42.00 5,816,906 -0.07(-0.17%)
May 22, 2007 42.18 42.31 41.96 42.07 4,731,180 -0.13(-0.30%)
May 21, 2007 42.03 42.31 41.95 42.20 5,565,500 +0.16(+0.37%)
May 18, 2007 42.16 42.23 42.01 42.04 5,604,906 -0.06(-0.14%)
May 17, 2007 42.57 42.57 42.07 42.10 4,600,138 -0.71(-1.67%)
May 16, 2007 42.37 42.83 42.18 42.82 4,886,116 +0.52(+1.22%)
May 15, 2007 42.42 42.78 42.25 42.30 6,247,387 -0.12(-0.28%)
May 14, 2007 42.64 42.87 42.28 42.42 4,294,227 -0.35(-0.83%)
May 11, 2007 42.01 42.87 41.97 42.78 7,303,039 +0.86(+2.06%)
May 10, 2007 42.31 42.65 41.86 41.91 8,000,480 -0.64(-1.51%)
May 09, 2007 42.52 42.67 42.36 42.55 4,755,839 +0.04(+0.08%)
May 08, 2007 42.39 42.55 42.16 42.52 4,563,823 +0.04(+0.08%)
May 07, 2007 42.82 42.90 42.46 42.48 3,630,242 -0.19(-0.44%)
May 04, 2007 42.61 42.82 42.51 42.67 4,206,845 +0.12(+0.28%)
May 03, 2007 42.60 42.85 42.41 42.55 5,488,735 +0.09(+0.21%)
May 02, 2007 42.01 42.54 42.01 42.46 7,521,782 +0.48(+1.14%)
May 01, 2007 42.37 42.42 41.84 41.98 8,865,298 -0.29(-0.70%)
Apr 30, 2007 42.85 42.93 42.24 42.27 7,369,518 -0.64(-1.50%)
Apr 27, 2007 43.14 43.15 42.67 42.91 6,491,001 -0.25(-0.57%)
Apr 26, 2007 43.45 43.66 43.00 43.16 8,641,285 -0.65(-1.49%)
Apr 25, 2007 42.90 43.84 42.68 43.81 7,349,423 +0.64(+1.49%)
Apr 24, 2007 43.10 43.30 42.88 43.17 5,801,712 -0.01(-0.01%)
Apr 23, 2007 43.60 43.81 43.15 43.18 4,290,569 -0.53(-1.21%)
Apr 20, 2007 43.21 43.93 43.21 43.71 9,256,682 +0.50(+1.15%)
Apr 19, 2007 43.06 43.24 42.61 43.21 5,391,624 +0.35(+0.83%)
Apr 18, 2007 42.70 42.96 42.67 42.85 4,645,957 -0.14(-0.33%)
Apr 17, 2007 42.76 43.14 42.53 43.00 4,603,224 +0.34(+0.79%)
Apr 16, 2007 42.26 42.72 42.13 42.66 4,938,337 +0.46(+1.10%)
Apr 13, 2007 42.50 42.50 41.84 42.20 4,463,764 -0.04(-0.10%)
Apr 12, 2007 42.19 42.37 41.90 42.24 4,865,759 -0.05(-0.13%)
Apr 11, 2007 42.39 42.47 42.13 42.30 5,757,926 -0.19(-0.45%)
Apr 10, 2007 42.06 42.55 42.01 42.49 5,426,945 +0.42(+1.00%)
Apr 09, 2007 42.16 42.61 42.01 42.07 4,547,693 -0.10(-0.24%)
Apr 05, 2007 41.86 42.25 41.80 42.17 6,354,503 +0.23(+0.54%)
Apr 04, 2007 41.89 42.00 41.76 41.94 5,462,450 -0.05(-0.11%)
Apr 03, 2007 42.01 42.26 41.86 41.99 6,335,951 +0.06(+0.14%)
Apr 02, 2007 42.07 42.10 41.73 41.93 5,417,798 -0.14(-0.34%)
Mar 30, 2007 42.11 42.45 41.77 42.07 5,359,816 -0.04(-0.09%)
Mar 29, 2007 42.91 42.91 41.79 42.11 5,646,959 -0.14(-0.34%)
Mar 28, 2007 42.37 42.55 42.04 42.25 5,234,355 -0.30(-0.71%)
Mar 27, 2007 42.63 42.71 42.40 42.55 3,598,869 -0.25(-0.57%)
Mar 26, 2007 42.76 42.82 42.31 42.80 4,635,344 -0.10(-0.22%)
Mar 23, 2007 42.69 42.99 42.49 42.90 5,204,365 +0.23(+0.53%)
Mar 22, 2007 42.44 42.84 42.36 42.67 5,567,584 -0.11(-0.27%)
Mar 21, 2007 41.83 42.81 41.62 42.78 8,914,843 +0.62(+1.47%)
Mar 20, 2007 41.58 42.24 41.57 42.16 4,730,847 +0.46(+1.11%)
Mar 19, 2007 41.80 41.92 41.45 41.70 5,821,389 +0.13(+0.32%)
Mar 16, 2007 41.83 41.91 41.30 41.57 10,105,757 -0.09(-0.22%)
Mar 15, 2007 42.19 42.40 41.61 41.66 7,237,226 -0.49(-1.17%)
Mar 14, 2007 42.09 42.21 41.26 42.15 8,412,690 +0.19(+0.46%)
Mar 13, 2007 42.70 42.60 41.87 41.96 6,931,156 -0.74(-1.74%)
Mar 12, 2007 42.56 42.85 42.39 42.70 5,396,304 +0.31(+0.74%)
Mar 09, 2007 42.58 42.61 42.24 42.39 5,117,559 +0.49(+1.17%)
Mar 08, 2007 42.07 42.31 41.86 41.90 5,282,673 -0.11(-0.27%)
Mar 07, 2007 41.96 42.22 41.88 42.01 6,705,893 +0.05(+0.13%)
Mar 06, 2007 42.01 42.16 41.67 41.96 7,998,820 +0.13(+0.30%)
Mar 05, 2007 41.58 42.08 41.26 41.83 12,777,153 +0.14(+0.33%)
Mar 02, 2007 41.98 42.07 41.62 41.70 6,126,075 -0.39(-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.