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 42.94 43.32 42.81 43.19 5,623,522 +0.25(+0.57%)
May 30, 2007 42.71 42.94 42.54 42.94 5,080,598 +0.13(+0.31%)
May 29, 2007 42.66 42.90 42.55 42.81 4,843,345 +0.16(+0.37%)
May 25, 2007 42.44 42.75 42.41 42.65 4,867,406 +0.26(+0.61%)
May 24, 2007 42.15 42.55 42.07 42.39 7,234,883 +0.40(+0.96%)
May 23, 2007 42.06 42.27 41.91 41.99 5,818,239 -0.07(-0.17%)
May 22, 2007 42.17 42.30 41.95 42.06 4,732,264 -0.13(-0.30%)
May 21, 2007 42.02 42.30 41.94 42.19 5,566,775 +0.16(+0.37%)
May 18, 2007 42.15 42.22 42.00 42.03 5,606,190 -0.06(-0.14%)
May 17, 2007 42.56 42.56 42.06 42.09 4,601,192 -0.71(-1.67%)
May 16, 2007 42.36 42.82 42.17 42.81 4,887,236 +0.52(+1.22%)
May 15, 2007 42.41 42.77 42.24 42.29 6,248,819 -0.12(-0.28%)
May 14, 2007 42.63 42.86 42.27 42.41 4,295,211 -0.35(-0.83%)
May 11, 2007 42.00 42.86 41.96 42.77 7,304,712 +0.86(+2.06%)
May 10, 2007 42.30 42.64 41.85 41.90 8,002,313 -0.64(-1.51%)
May 09, 2007 42.51 42.66 42.35 42.54 4,756,929 +0.04(+0.08%)
May 08, 2007 42.38 42.54 42.15 42.51 4,564,869 +0.04(+0.08%)
May 07, 2007 42.81 42.89 42.45 42.47 3,631,074 -0.19(-0.44%)
May 04, 2007 42.60 42.81 42.50 42.66 4,207,809 +0.12(+0.28%)
May 03, 2007 42.59 42.84 42.40 42.54 5,489,993 +0.09(+0.21%)
May 02, 2007 42.00 42.53 42.00 42.45 7,523,505 +0.48(+1.14%)
May 01, 2007 42.36 42.41 41.83 41.97 8,867,330 -0.29(-0.70%)
Apr 30, 2007 42.84 42.92 42.23 42.26 7,371,207 -0.64(-1.50%)
Apr 27, 2007 43.13 43.14 42.66 42.90 6,492,488 -0.25(-0.57%)
Apr 26, 2007 43.44 43.65 42.99 43.15 8,643,266 -0.65(-1.49%)
Apr 25, 2007 42.89 43.83 42.67 43.80 7,351,107 +0.64(+1.49%)
Apr 24, 2007 43.09 43.29 42.87 43.16 5,803,042 -0.01(-0.01%)
Apr 23, 2007 43.59 43.80 43.14 43.17 4,291,552 -0.53(-1.21%)
Apr 20, 2007 43.20 43.92 43.20 43.70 9,258,803 +0.50(+1.15%)
Apr 19, 2007 43.05 43.23 42.60 43.20 5,392,860 +0.35(+0.83%)
Apr 18, 2007 42.69 42.95 42.66 42.84 4,647,022 -0.14(-0.34%)
Apr 17, 2007 42.75 43.13 42.52 42.99 4,604,278 +0.34(+0.79%)
Apr 16, 2007 42.25 42.71 42.12 42.65 4,939,468 +0.46(+1.10%)
Apr 13, 2007 42.49 42.49 41.83 42.19 4,464,787 -0.04(-0.10%)
Apr 12, 2007 42.18 42.36 41.89 42.23 4,866,875 -0.05(-0.13%)
Apr 11, 2007 42.38 42.46 42.12 42.29 5,759,245 -0.19(-0.45%)
Apr 10, 2007 42.05 42.54 42.00 42.48 5,428,188 +0.42(+1.00%)
Apr 09, 2007 42.15 42.60 42.00 42.06 4,548,735 -0.10(-0.24%)
Apr 05, 2007 41.85 42.24 41.79 42.16 6,355,960 +0.23(+0.54%)
Apr 04, 2007 41.88 41.99 41.75 41.93 5,463,702 -0.05(-0.11%)
Apr 03, 2007 42.00 42.25 41.85 41.98 6,337,403 +0.06(+0.14%)
Apr 02, 2007 42.06 42.09 41.72 41.92 5,419,039 -0.14(-0.34%)
Mar 30, 2007 42.10 42.44 41.76 42.06 5,361,044 -0.04(-0.09%)
Mar 29, 2007 42.90 42.90 41.78 42.10 5,648,253 -0.14(-0.34%)
Mar 28, 2007 42.36 42.54 42.03 42.24 5,235,555 -0.30(-0.71%)
Mar 27, 2007 42.62 42.70 42.39 42.54 3,599,694 -0.25(-0.57%)
Mar 26, 2007 42.75 42.81 42.30 42.79 4,636,406 -0.10(-0.22%)
Mar 23, 2007 42.68 42.98 42.48 42.89 5,205,557 +0.23(+0.53%)
Mar 22, 2007 42.43 42.83 42.35 42.66 5,568,860 -0.11(-0.27%)
Mar 21, 2007 41.82 42.80 41.61 42.77 8,916,886 +0.62(+1.47%)
Mar 20, 2007 41.57 42.23 41.56 42.15 4,731,931 +0.46(+1.11%)
Mar 19, 2007 41.79 41.91 41.45 41.69 5,822,723 +0.13(+0.32%)
Mar 16, 2007 41.82 41.90 41.29 41.56 10,108,073 -0.09(-0.22%)
Mar 15, 2007 42.18 42.39 41.60 41.65 7,238,885 -0.49(-1.17%)
Mar 14, 2007 42.08 42.20 41.25 42.14 8,414,618 +0.19(+0.46%)
Mar 13, 2007 42.69 42.59 41.86 41.95 6,932,744 -0.74(-1.74%)
Mar 12, 2007 42.55 42.84 42.38 42.69 5,397,541 +0.31(+0.74%)
Mar 09, 2007 42.57 42.60 42.23 42.38 5,118,731 +0.49(+1.17%)
Mar 08, 2007 42.06 42.30 41.85 41.89 5,283,884 -0.11(-0.27%)
Mar 07, 2007 41.95 42.21 41.87 42.00 6,707,430 +0.05(+0.13%)
Mar 06, 2007 42.00 42.15 41.66 41.95 8,000,653 +0.13(+0.30%)
Mar 05, 2007 41.57 42.07 41.25 41.82 12,780,081 +0.14(+0.33%)
Mar 02, 2007 41.97 42.06 41.61 41.69 6,127,479 -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.