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 (%)
Mar 31, 2008 46.30 47.07 46.18 46.83 7,083,230 +0.49(+1.05%)
Mar 28, 2008 46.85 47.02 46.32 46.35 5,113,232 -0.37(-0.78%)
Mar 27, 2008 46.66 47.11 46.45 46.71 6,500,298 +0.06(+0.14%)
Mar 26, 2008 46.84 46.94 46.49 46.65 6,921,935 -0.39(-0.83%)
Mar 25, 2008 47.14 47.30 46.52 47.04 7,837,206 -0.01(-0.03%)
Mar 24, 2008 46.05 47.28 45.64 47.05 10,768,323 +1.09(+2.37%)
Mar 21, 2008 44.90 46.07 44.90 45.96 14,077,449 -0.00(-0.00%)
Mar 20, 2008 44.90 46.07 44.90 45.96 14,077,449 +0.66(+1.45%)
Mar 19, 2008 46.12 46.51 45.28 45.31 10,552,955 -0.81(-1.75%)
Mar 18, 2008 45.15 46.12 44.83 46.12 13,831,160 +1.47(+3.29%)
Mar 17, 2008 43.97 45.08 43.85 44.65 10,022,250 +0.00(+0.00%)
Mar 14, 2008 45.28 45.54 44.20 44.65 13,314,744 -0.72(-1.58%)
Mar 13, 2008 45.42 45.97 44.90 45.37 12,941,717 -0.78(-1.68%)
Mar 12, 2008 45.56 46.67 45.56 46.14 8,099,750 -0.55(-1.17%)
Mar 11, 2008 45.86 46.73 45.73 46.69 9,996,942 +1.03(+2.25%)
Mar 10, 2008 46.10 46.40 45.48 45.66 8,149,266 -0.49(-1.07%)
Mar 07, 2008 45.76 46.53 45.76 46.15 8,592,322 -0.05(-0.11%)
Mar 06, 2008 46.24 46.60 45.90 46.21 8,336,733 -0.17(-0.36%)
Mar 05, 2008 45.47 46.40 45.47 46.37 11,493,831 +0.80(+1.76%)
Mar 04, 2008 44.96 45.68 44.90 45.57 8,017,597 +0.28(+0.62%)
Mar 03, 2008 44.90 45.41 44.52 45.29 7,401,908 +0.24(+0.53%)
Feb 29, 2008 45.54 45.80 44.98 45.05 10,235,589 -0.97(-2.10%)
Feb 28, 2008 46.18 46.23 45.80 46.02 4,847,393 -0.36(-0.77%)
Feb 27, 2008 46.21 46.82 46.20 46.38 4,082,510 -0.14(-0.30%)
Feb 26, 2008 46.35 46.74 46.00 46.52 5,698,702 +0.03(+0.07%)
Feb 25, 2008 46.33 46.60 45.82 46.49 7,147,778 +0.38(+0.82%)
Feb 22, 2008 46.21 46.37 45.34 46.11 7,387,122 -0.01(-0.01%)
Feb 21, 2008 46.50 46.82 46.08 46.12 4,857,549 -0.47(-1.02%)
Feb 20, 2008 45.90 46.74 45.90 46.59 4,749,028 +0.26(+0.57%)
Feb 19, 2008 46.89 46.89 45.93 46.33 6,480,558 -0.12(-0.26%)
Feb 18, 2008 46.31 46.62 46.10 46.45 0 +0.00(+0.00%)
Feb 15, 2008 46.31 46.62 46.10 46.45 5,298,644 +0.05(+0.11%)
Feb 14, 2008 47.07 47.26 46.40 46.40 5,567,281 -0.75(-1.59%)
Feb 13, 2008 46.54 47.30 46.49 47.15 9,780,761 +0.67(+1.43%)
Feb 12, 2008 45.99 46.73 45.83 46.48 8,079,705 +0.68(+1.48%)
Feb 11, 2008 45.21 46.05 44.85 45.80 8,493,551 +0.53(+1.18%)
Feb 08, 2008 45.85 45.99 45.13 45.27 7,145,564 -0.74(-1.62%)
Feb 07, 2008 45.68 46.55 45.25 46.01 9,277,851 -0.01(-0.03%)
Feb 06, 2008 46.41 46.58 45.97 46.03 5,550,622 +0.01(+0.01%)
Feb 05, 2008 46.48 46.80 45.88 46.02 8,012,272 -0.62(-1.33%)
Feb 04, 2008 47.32 47.43 46.59 46.64 5,448,949 -0.68(-1.44%)
Feb 01, 2008 46.84 47.43 46.05 47.32 7,318,509 +0.52(+1.11%)
Jan 31, 2008 45.85 47.16 45.09 46.80 13,176,617 +0.61(+1.32%)
Jan 30, 2008 44.46 47.08 44.46 46.19 13,739,288 +0.71(+1.55%)
Jan 29, 2008 45.51 46.15 45.13 45.49 10,804,212 -0.08(-0.18%)
Jan 28, 2008 44.85 45.61 44.37 45.57 9,566,141 +0.69(+1.54%)
Jan 25, 2008 46.03 46.11 44.70 44.88 9,162,045 -0.80(-1.76%)
Jan 24, 2008 45.44 46.05 45.16 45.68 10,554,670 -0.26(-0.57%)
Jan 23, 2008 43.12 46.17 42.33 45.94 16,795,254 +2.62(+6.06%)
Jan 22, 2008 41.06 43.60 41.06 43.32 13,340,114 +0.24(+0.57%)
Jan 21, 2008 43.11 43.73 42.83 43.08 0 +0.00(+0.00%)
Jan 18, 2008 43.11 43.73 42.83 43.08 11,299,920 -0.01(-0.02%)
Jan 17, 2008 44.06 44.35 43.03 43.08 15,002,353 -0.94(-2.13%)
Jan 16, 2008 44.08 44.58 43.71 44.02 10,389,118 -0.21(-0.48%)
Jan 15, 2008 44.38 44.77 43.96 44.23 10,406,226 -0.62(-1.37%)
Jan 14, 2008 44.90 44.94 44.44 44.85 8,253,702 +0.21(+0.47%)
Jan 11, 2008 44.61 45.25 44.42 44.63 11,320,182 -0.04(-0.10%)
Jan 10, 2008 44.12 45.21 43.81 44.68 19,528,330 +1.89(+4.42%)
Jan 09, 2008 42.71 43.08 42.17 42.79 7,942,100 +0.03(+0.06%)
Jan 08, 2008 43.54 43.73 42.63 42.76 8,512,125 -0.75(-1.72%)
Jan 07, 2008 43.80 44.12 43.18 43.51 10,208,880 -0.11(-0.25%)
Jan 04, 2008 43.94 44.31 43.49 43.62 8,576,992 -0.78(-1.76%)
Jan 03, 2008 44.42 44.83 44.20 44.40 5,990,691 +0.04(+0.10%)
Jan 02, 2008 45.25 45.25 44.16 44.36 10,143,641 -1.00(-2.21%)
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.