United Parcel Service (NY: UPS )

158.93 USD -1.14 (-0.71%)
Streaming Delayed Price Updated: 11:02 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 71.48 73.52 70.30 72.97 8,451,427 +0.95(+1.32%)
Jan 30, 2008 69.31 73.40 69.31 72.02 8,812,322 +1.10(+1.55%)
Jan 29, 2008 70.96 71.96 70.37 70.92 6,929,776 -0.13(-0.18%)
Jan 28, 2008 69.93 71.11 69.18 71.05 6,135,683 +1.08(+1.54%)
Jan 25, 2008 71.76 71.89 69.69 69.97 5,876,497 -1.25(-1.76%)
Jan 24, 2008 70.84 71.79 70.41 71.22 6,769,721 -0.41(-0.57%)
Jan 23, 2008 67.23 71.98 66.00 71.63 10,772,405 +4.09(+6.06%)
Jan 22, 2008 64.01 67.97 64.01 67.54 8,556,293 +0.38(+0.57%)
Jan 21, 2008 67.22 68.18 66.77 67.16 0 +0.00(+0.00%)
Jan 18, 2008 67.22 68.18 66.77 67.16 7,247,721 -0.01(-0.01%)
Jan 17, 2008 68.70 69.14 67.09 67.17 9,622,446 -1.46(-2.13%)
Jan 16, 2008 68.72 69.50 68.15 68.63 6,663,537 -0.33(-0.48%)
Jan 15, 2008 69.19 69.80 68.54 68.96 6,674,510 -0.96(-1.37%)
Jan 14, 2008 70.01 70.06 69.29 69.92 5,293,890 +0.33(+0.47%)
Jan 11, 2008 69.55 70.55 69.25 69.59 7,260,717 -0.07(-0.10%)
Jan 10, 2008 68.78 70.49 68.31 69.66 12,525,389 +2.95(+4.42%)
Jan 09, 2008 66.59 67.16 65.74 66.71 5,094,030 +0.04(+0.06%)
Jan 08, 2008 67.89 68.18 66.46 66.67 5,459,641 -1.17(-1.72%)
Jan 07, 2008 68.29 68.79 67.32 67.84 6,547,933 -0.17(-0.25%)
Jan 04, 2008 68.51 69.09 67.80 68.01 5,501,247 -1.22(-1.76%)
Jan 03, 2008 69.25 69.89 68.92 69.23 3,842,404 +0.07(+0.10%)
Jan 02, 2008 70.55 70.55 68.85 69.16 6,506,089 -1.56(-2.21%)
Jan 01, 2008 71.19 71.33 70.61 70.72 0 +0.00(+0.00%)
Dec 31, 2007 71.19 71.33 70.61 70.72 3,319,150 -0.84(-1.17%)
Dec 28, 2007 72.25 72.53 71.26 71.56 2,859,908 -0.34(-0.47%)
Dec 27, 2007 73.18 73.19 71.85 71.90 2,770,105 -1.30(-1.78%)
Dec 26, 2007 73.17 73.50 72.49 73.20 2,556,523 -0.26(-0.35%)
Dec 24, 2007 72.50 73.60 72.10 73.46 1,553,996 +1.06(+1.46%)
Dec 21, 2007 71.96 73.30 71.96 72.40 7,099,663 +0.80(+1.12%)
Dec 20, 2007 70.72 71.64 70.25 71.60 4,802,332 +0.30(+0.42%)
Dec 19, 2007 72.35 72.55 71.17 71.30 4,295,041 -1.18(-1.63%)
Dec 18, 2007 72.55 72.64 71.79 72.48 3,780,533 +0.46(+0.64%)
Dec 17, 2007 72.15 72.90 71.66 72.02 5,155,318 -0.59(-0.81%)
Dec 14, 2007 73.10 73.36 72.59 72.61 3,901,713 -1.31(-1.77%)
Dec 13, 2007 73.53 74.00 72.89 73.92 4,956,999 -0.12(-0.16%)
Dec 12, 2007 75.82 75.82 73.24 74.04 5,685,717 +0.01(+0.01%)
Dec 11, 2007 75.41 75.79 73.89 74.03 5,334,103 -1.11(-1.48%)
Dec 10, 2007 74.53 75.44 74.16 75.14 4,582,343 +0.97(+1.31%)
Dec 07, 2007 73.82 74.81 73.82 74.17 3,431,344 +0.34(+0.46%)
Dec 06, 2007 74.00 74.00 73.00 73.83 2,361,357 +0.49(+0.67%)
Dec 05, 2007 73.45 73.54 72.85 73.34 2,321,773 +0.71(+0.98%)
Dec 04, 2007 72.61 73.24 72.16 72.63 2,525,667 -0.27(-0.37%)
Dec 03, 2007 73.00 73.68 72.67 72.90 3,981,320 -0.78(-1.06%)
Nov 30, 2007 73.91 74.32 73.32 73.68 4,507,834 +0.38(+0.52%)
Nov 29, 2007 73.19 73.66 72.79 73.30 3,295,296 -0.27(-0.37%)
Nov 28, 2007 71.83 73.73 71.39 73.57 5,644,828 +2.13(+2.98%)
Nov 27, 2007 70.58 71.54 70.50 71.44 4,511,398 +1.08(+1.53%)
Nov 26, 2007 70.98 71.98 70.07 70.36 4,704,648 -0.56(-0.79%)
Nov 23, 2007 70.46 70.94 70.38 70.92 1,726,819 +0.78(+1.11%)
Nov 21, 2007 71.00 71.67 70.00 70.14 6,158,116 -1.51(-2.11%)
Nov 20, 2007 71.93 72.87 71.14 71.65 5,461,175 -0.31(-0.43%)
Nov 19, 2007 71.41 72.24 70.86 71.96 5,405,287 -0.05(-0.07%)
Nov 16, 2007 71.00 72.30 70.89 72.01 6,782,023 -1.09(-1.49%)
Nov 15, 2007 73.00 73.67 72.54 73.10 3,390,243 -0.23(-0.31%)
Nov 14, 2007 74.30 74.47 73.18 73.33 3,259,069 -0.67(-0.91%)
Nov 13, 2007 73.11 74.08 72.54 74.00 4,405,814 +1.35(+1.86%)
Nov 12, 2007 71.14 73.67 70.90 72.65 5,669,641 +1.94(+2.74%)
Nov 09, 2007 71.25 71.92 70.63 70.71 5,231,464 -1.35(-1.87%)
Nov 08, 2007 71.75 72.45 71.05 72.06 6,709,387 +0.38(+0.53%)
Nov 07, 2007 73.50 73.96 71.63 71.68 5,568,842 -2.55(-3.44%)
Nov 06, 2007 74.42 74.80 73.39 74.23 4,689,640 -0.25(-0.34%)
Nov 05, 2007 73.14 74.93 73.14 74.48 3,292,820 +0.45(+0.61%)
Nov 02, 2007 73.70 74.57 73.46 74.03 3,720,200 +0.44(+0.60%)
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.