Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 45.53 45.79 44.97 45.04 10,237,936 -0.97(-2.10%)
Feb 28, 2008 46.17 46.21 45.79 46.01 4,848,505 -0.36(-0.77%)
Feb 27, 2008 46.20 46.81 46.19 46.37 4,083,446 -0.14(-0.30%)
Feb 26, 2008 46.34 46.73 45.99 46.51 5,700,009 +0.03(+0.07%)
Feb 25, 2008 46.32 46.59 45.81 46.48 7,149,417 +0.38(+0.82%)
Feb 22, 2008 46.20 46.36 45.33 46.10 7,388,816 -0.01(-0.01%)
Feb 21, 2008 46.49 46.81 46.07 46.11 4,858,663 -0.47(-1.02%)
Feb 20, 2008 45.89 46.73 45.89 46.58 4,750,117 +0.26(+0.57%)
Feb 19, 2008 46.88 46.88 45.92 46.32 6,482,044 -0.12(-0.26%)
Feb 18, 2008 46.30 46.61 46.09 46.44 0 +0.00(+0.00%)
Feb 15, 2008 46.30 46.61 46.09 46.44 5,299,859 +0.05(+0.11%)
Feb 14, 2008 47.06 47.25 46.39 46.39 5,568,558 -0.75(-1.59%)
Feb 13, 2008 46.53 47.29 46.48 47.14 9,783,004 +0.67(+1.44%)
Feb 12, 2008 45.98 46.72 45.82 46.47 8,081,558 +0.68(+1.48%)
Feb 11, 2008 45.20 46.04 44.84 45.79 8,495,499 +0.53(+1.18%)
Feb 08, 2008 45.84 45.98 45.12 45.26 7,147,203 -0.74(-1.62%)
Feb 07, 2008 45.67 46.54 45.24 46.00 9,279,979 -0.01(-0.03%)
Feb 06, 2008 46.40 46.57 45.96 46.02 5,551,895 +0.01(+0.01%)
Feb 05, 2008 46.46 46.79 45.87 46.01 8,014,110 -0.62(-1.33%)
Feb 04, 2008 47.31 47.42 46.58 46.63 5,450,198 -0.68(-1.44%)
Feb 01, 2008 46.83 47.42 46.04 47.31 7,320,187 +0.52(+1.11%)
Jan 31, 2008 45.84 47.14 45.08 46.79 13,179,639 +0.61(+1.32%)
Jan 30, 2008 44.45 47.07 44.45 46.18 13,742,439 +0.71(+1.55%)
Jan 29, 2008 45.50 46.14 45.12 45.48 10,806,689 -0.08(-0.18%)
Jan 28, 2008 44.84 45.60 44.36 45.56 9,568,335 +0.69(+1.54%)
Jan 25, 2008 46.02 46.10 44.69 44.87 9,164,146 -0.80(-1.75%)
Jan 24, 2008 45.43 46.04 45.15 45.67 10,557,090 -0.26(-0.57%)
Jan 23, 2008 43.11 46.16 42.32 45.93 16,799,104 +2.62(+6.06%)
Jan 22, 2008 41.05 43.59 41.05 43.31 13,343,173 +0.24(+0.57%)
Jan 21, 2008 43.10 43.72 42.82 43.07 0 +0.00(+0.00%)
Jan 18, 2008 43.10 43.72 42.82 43.07 11,302,511 -0.01(-0.01%)
Jan 17, 2008 44.05 44.34 43.02 43.07 15,005,793 -0.94(-2.13%)
Jan 16, 2008 44.07 44.57 43.70 44.01 10,391,501 -0.21(-0.48%)
Jan 15, 2008 44.37 44.76 43.95 44.22 10,408,613 -0.62(-1.37%)
Jan 14, 2008 44.89 44.93 44.43 44.84 8,255,595 +0.21(+0.47%)
Jan 11, 2008 44.60 45.24 44.41 44.62 11,322,777 -0.04(-0.10%)
Jan 10, 2008 44.11 45.20 43.80 44.67 19,532,808 +1.89(+4.42%)
Jan 09, 2008 42.70 43.07 42.16 42.78 7,943,922 +0.03(+0.06%)
Jan 08, 2008 43.53 43.72 42.62 42.75 8,514,076 -0.75(-1.72%)
Jan 07, 2008 43.79 44.11 43.17 43.50 10,211,221 -0.11(-0.25%)
Jan 04, 2008 43.93 44.30 43.48 43.61 8,578,959 -0.78(-1.76%)
Jan 03, 2008 44.41 44.82 44.19 44.39 5,992,064 +0.04(+0.10%)
Jan 02, 2008 45.24 45.24 44.15 44.35 10,145,967 -1.00(-2.21%)
Jan 01, 2008 45.65 45.74 45.28 45.35 0 +0.00(+0.00%)
Dec 31, 2007 45.65 45.74 45.28 45.35 5,176,072 -0.54(-1.17%)
Dec 28, 2007 46.33 46.51 45.70 45.89 4,459,904 -0.22(-0.47%)
Dec 27, 2007 46.93 46.93 46.07 46.11 4,319,860 -0.83(-1.78%)
Dec 26, 2007 46.92 47.13 46.48 46.94 3,986,788 -0.17(-0.35%)
Dec 24, 2007 46.49 47.20 46.23 47.11 2,423,390 +0.68(+1.46%)
Dec 21, 2007 46.14 47.00 46.14 46.43 11,071,621 +0.51(+1.12%)
Dec 20, 2007 45.35 45.94 45.05 45.91 7,489,031 +0.19(+0.42%)
Dec 19, 2007 46.39 46.52 45.64 45.72 6,697,932 -0.76(-1.63%)
Dec 18, 2007 46.52 46.58 46.04 46.48 5,895,579 +0.30(+0.64%)
Dec 17, 2007 46.27 46.75 45.95 46.18 8,039,498 -0.38(-0.81%)
Dec 14, 2007 46.88 47.04 46.55 46.56 6,084,554 -0.84(-1.77%)
Dec 13, 2007 47.15 47.45 46.74 47.40 7,730,228 -0.08(-0.16%)
Dec 12, 2007 48.62 48.62 46.97 47.48 8,866,632 +0.01(+0.01%)
Dec 11, 2007 48.36 48.60 47.38 47.47 8,318,305 -0.71(-1.48%)
Dec 10, 2007 47.79 48.38 47.55 48.18 7,145,968 +0.62(+1.31%)
Dec 07, 2007 47.34 47.97 47.34 47.56 5,351,034 +0.22(+0.46%)
Dec 06, 2007 47.45 47.45 46.81 47.34 3,682,435 +0.31(+0.67%)
Dec 05, 2007 47.10 47.16 46.72 47.03 3,620,705 +0.46(+0.98%)
Dec 04, 2007 46.56 46.97 46.27 46.57 3,938,669 -0.17(-0.37%)
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.