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 (%)
Jan 31, 2007 46.37 46.57 45.86 46.36 9,477,455 -0.27(-0.58%)
Jan 30, 2007 45.65 46.63 45.14 46.63 20,261,748 -0.61(-1.29%)
Jan 29, 2007 46.50 47.35 46.48 47.24 6,138,799 +0.74(+1.60%)
Jan 26, 2007 47.34 47.34 46.32 46.49 7,368,617 -0.72(-1.52%)
Jan 25, 2007 47.75 47.75 47.10 47.21 4,219,859 -0.54(-1.13%)
Jan 24, 2007 47.40 47.99 47.22 47.75 5,428,161 +0.53(+1.13%)
Jan 23, 2007 47.65 47.65 47.09 47.22 4,213,934 -0.42(-0.89%)
Jan 22, 2007 48.14 48.21 47.28 47.64 6,193,679 -0.47(-0.99%)
Jan 19, 2007 48.30 48.30 47.94 48.12 6,613,857 +0.13(+0.28%)
Jan 18, 2007 48.18 48.36 47.86 47.98 4,514,841 -0.12(-0.25%)
Jan 17, 2007 48.07 48.25 47.90 48.10 4,268,191 +0.08(+0.16%)
Jan 16, 2007 47.98 48.33 47.85 48.03 5,757,755 +0.28(+0.59%)
Jan 12, 2007 47.24 47.76 47.05 47.75 4,720,330 +0.51(+1.07%)
Jan 11, 2007 47.23 47.39 47.17 47.24 4,772,248 +0.01(+0.03%)
Jan 10, 2007 47.30 47.37 46.98 47.23 4,513,749 -0.29(-0.61%)
Jan 09, 2007 48.09 48.10 47.41 47.51 5,179,641 -0.19(-0.40%)
Jan 08, 2007 47.57 47.84 47.30 47.71 3,671,368 +0.15(+0.31%)
Jan 05, 2007 48.13 48.13 47.22 47.56 5,616,500 -0.60(-1.25%)
Jan 04, 2007 48.27 48.43 47.80 48.16 3,595,283 +0.08(+0.16%)
Jan 03, 2007 48.39 48.73 47.72 48.09 6,166,707 -0.01(-0.01%)
Dec 29, 2006 47.96 48.37 47.78 48.09 4,291,578 +0.01(+0.03%)
Dec 28, 2006 48.17 48.29 47.78 48.08 3,002,358 -0.10(-0.21%)
Dec 27, 2006 47.94 48.40 47.89 48.18 4,288,927 +0.58(+1.21%)
Dec 26, 2006 47.22 47.67 47.22 47.60 2,143,138 +0.22(+0.47%)
Dec 22, 2006 47.72 47.72 47.23 47.38 4,600,591 -0.44(-0.91%)
Dec 21, 2006 48.09 48.33 47.36 47.82 4,628,499 -0.14(-0.29%)
Dec 20, 2006 48.04 48.24 47.75 47.96 6,062,871 -0.63(-1.29%)
Dec 19, 2006 48.98 49.04 48.46 48.59 4,492,701 -0.61(-1.24%)
Dec 18, 2006 49.34 49.47 49.05 49.20 2,783,928 +0.02(+0.04%)
Dec 15, 2006 49.28 49.55 49.00 49.18 5,226,414 -0.11(-0.22%)
Dec 14, 2006 48.91 49.34 48.65 49.28 3,345,983 +0.21(+0.43%)
Dec 13, 2006 49.58 49.61 48.88 49.07 3,788,924 -0.25(-0.51%)
Dec 12, 2006 49.74 49.87 49.07 49.32 5,425,667 -0.56(-1.12%)
Dec 11, 2006 50.06 50.28 49.62 49.88 2,375,912 -0.22(-0.44%)
Dec 08, 2006 49.91 50.27 49.62 50.10 3,331,484 +0.06(+0.13%)
Dec 07, 2006 50.34 50.52 49.95 50.04 4,412,875 -0.02(-0.04%)
Dec 06, 2006 50.15 50.22 49.83 50.05 2,954,182 -0.10(-0.19%)
Dec 05, 2006 50.19 50.35 49.80 50.15 4,299,685 +0.10(+0.21%)
Dec 04, 2006 49.67 50.29 49.66 50.05 4,647,832 +0.46(+0.93%)
Dec 01, 2006 49.27 50.09 49.17 49.59 4,636,294 -0.39(-0.78%)
Nov 30, 2006 50.11 50.47 49.64 49.98 6,493,962 -0.42(-0.84%)
Nov 29, 2006 50.18 50.48 50.00 50.40 4,441,875 +0.29(+0.58%)
Nov 28, 2006 50.13 50.23 49.67 50.11 4,523,416 -0.09(-0.18%)
Nov 27, 2006 50.52 50.99 50.16 50.20 5,830,409 -0.37(-0.72%)
Nov 24, 2006 50.75 50.85 50.52 50.57 1,597,921 -0.12(-0.23%)
Nov 22, 2006 50.80 50.89 50.52 50.68 3,286,894 -0.32(-0.63%)
Nov 21, 2006 50.85 51.11 50.54 51.00 6,081,736 +0.15(+0.30%)
Nov 20, 2006 50.75 51.13 50.47 50.85 4,287,368 +0.10(+0.19%)
Nov 17, 2006 50.67 50.98 50.46 50.75 8,177,166 +0.35(+0.70%)
Nov 16, 2006 49.98 50.60 49.96 50.40 5,125,072 +0.43(+0.86%)
Nov 15, 2006 49.71 50.07 49.59 49.97 5,447,182 +0.19(+0.39%)
Nov 14, 2006 49.00 49.88 48.78 49.78 8,338,688 +0.87(+1.77%)
Nov 13, 2006 48.46 48.99 48.39 48.91 5,827,291 +0.45(+0.93%)
Nov 10, 2006 47.94 48.58 47.85 48.46 3,415,987 +0.75(+1.57%)
Nov 09, 2006 47.96 48.03 47.56 47.71 4,816,215 -0.35(-0.72%)
Nov 08, 2006 48.23 48.23 47.73 48.06 3,105,726 -0.24(-0.50%)
Nov 07, 2006 47.85 48.40 47.67 48.30 5,647,371 +0.46(+0.95%)
Nov 06, 2006 47.30 48.05 47.29 47.85 5,335,551 +0.90(+1.91%)
Nov 03, 2006 47.70 47.78 46.95 46.95 3,372,644 -0.51(-1.08%)
Nov 02, 2006 47.55 47.78 47.33 47.46 3,008,438 -0.13(-0.27%)
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.