Skip to main content

United Parcel Service (NY: UPS )

130.71 +0.06 (+0.05%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 41.64 42.18 41.20 42.08 8,287,412 -0.04(-0.10%)
Feb 28, 2007 42.14 42.56 41.96 42.12 13,167,214 -0.02(-0.06%)
Feb 27, 2007 43.56 43.56 42.00 42.14 10,467,777 -1.54(-3.52%)
Feb 26, 2007 44.09 44.25 43.62 43.68 6,393,303 -0.33(-0.75%)
Feb 23, 2007 44.04 44.04 43.65 44.01 6,407,289 -0.04(-0.08%)
Feb 22, 2007 44.27 44.51 43.96 44.04 4,600,609 -0.24(-0.54%)
Feb 21, 2007 44.27 44.46 44.07 44.28 4,818,424 -0.02(-0.05%)
Feb 20, 2007 44.40 44.55 44.23 44.31 3,852,506 -0.12(-0.27%)
Feb 16, 2007 44.52 44.76 44.30 44.43 5,415,706 -0.26(-0.59%)
Feb 15, 2007 45.00 45.12 44.64 44.69 6,230,804 -0.32(-0.72%)
Feb 14, 2007 44.71 45.20 44.71 45.02 7,627,407 +0.38(+0.85%)
Feb 13, 2007 44.34 44.67 44.15 44.64 6,028,474 +0.31(+0.70%)
Feb 12, 2007 44.37 44.46 44.21 44.33 4,394,268 +0.19(+0.42%)
Feb 09, 2007 44.48 44.55 43.97 44.14 5,955,827 +0.14(+0.31%)
Feb 08, 2007 44.36 44.36 43.93 44.00 3,913,834 -0.35(-0.80%)
Feb 07, 2007 44.50 44.50 44.08 44.36 4,101,484 -0.01(-0.01%)
Feb 06, 2007 44.22 44.40 44.20 44.36 3,765,846 +0.15(+0.34%)
Feb 05, 2007 44.51 44.60 44.19 44.21 4,585,443 -0.29(-0.66%)
Feb 02, 2007 44.15 44.69 44.10 44.51 9,182,553 +0.32(+0.72%)
Feb 01, 2007 43.71 44.25 43.65 44.19 7,492,196 +0.82(+1.88%)
Jan 31, 2007 43.38 43.57 42.90 43.37 10,130,472 -0.25(-0.58%)
Jan 30, 2007 42.71 43.62 42.23 43.62 21,657,826 -0.57(-1.29%)
Jan 29, 2007 43.50 44.30 43.49 44.19 6,561,775 +0.70(+1.60%)
Jan 26, 2007 44.28 44.28 43.33 43.50 7,876,330 -0.67(-1.52%)
Jan 25, 2007 44.67 44.67 44.06 44.17 4,510,616 -0.50(-1.13%)
Jan 24, 2007 44.34 44.90 44.18 44.67 5,802,173 +0.50(+1.13%)
Jan 23, 2007 44.58 44.58 44.06 44.18 4,504,284 -0.40(-0.89%)
Jan 22, 2007 45.03 45.11 44.24 44.57 6,620,437 -0.44(-0.99%)
Jan 19, 2007 45.18 45.18 44.85 45.02 7,069,566 +0.13(+0.28%)
Jan 18, 2007 45.08 45.24 44.78 44.89 4,825,923 -0.11(-0.25%)
Jan 17, 2007 44.97 45.14 44.81 45.00 4,562,279 +0.07(+0.16%)
Jan 16, 2007 44.88 45.21 44.77 44.93 6,154,477 +0.26(+0.59%)
Jan 12, 2007 44.19 44.69 44.01 44.67 5,045,571 +0.47(+1.07%)
Jan 11, 2007 44.18 44.33 44.13 44.19 5,101,066 +0.01(+0.03%)
Jan 10, 2007 44.25 44.31 43.95 44.18 4,824,756 -0.27(-0.61%)
Jan 09, 2007 44.99 45.00 44.35 44.45 5,536,529 -0.18(-0.40%)
Jan 08, 2007 44.50 44.76 44.25 44.63 3,924,333 +0.14(+0.31%)
Jan 05, 2007 45.03 45.03 44.18 44.49 6,003,490 -0.56(-1.25%)
Jan 04, 2007 45.15 45.30 44.72 45.06 3,843,006 +0.07(+0.16%)
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.