United Parcel Service (NY: UPS )

197.77 USD -0.28 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 74.77 75.41 74.50 74.98 2,752,600 +0.02(+0.03%)
Dec 28, 2006 75.10 75.29 74.50 74.96 1,925,700 -0.16(-0.21%)
Dec 27, 2006 74.75 75.46 74.66 75.12 2,750,900 +0.90(+1.21%)
Dec 26, 2006 73.62 74.33 73.62 74.22 1,374,600 +0.35(+0.47%)
Dec 22, 2006 74.40 74.40 73.64 73.87 2,950,800 -0.68(-0.91%)
Dec 21, 2006 74.98 75.35 73.84 74.55 2,968,700 -0.22(-0.29%)
Dec 20, 2006 74.90 75.21 74.45 74.77 3,888,700 -0.98(-1.29%)
Dec 19, 2006 76.36 76.46 75.55 75.75 2,881,600 -0.95(-1.24%)
Dec 18, 2006 76.92 77.13 76.47 76.70 1,785,600 +0.03(+0.04%)
Dec 15, 2006 76.84 77.26 76.40 76.67 3,352,200 -0.17(-0.22%)
Dec 14, 2006 76.25 76.92 75.85 76.84 2,146,100 +0.33(+0.43%)
Dec 13, 2006 77.30 77.35 76.21 76.51 2,430,200 -0.39(-0.51%)
Dec 12, 2006 77.55 77.76 76.50 76.90 3,480,000 -0.87(-1.12%)
Dec 11, 2006 78.05 78.39 77.37 77.77 1,523,900 -0.34(-0.44%)
Dec 08, 2006 77.81 78.38 77.36 78.11 2,136,800 +0.10(+0.13%)
Dec 07, 2006 78.49 78.77 77.87 78.01 2,830,400 -0.03(-0.04%)
Dec 06, 2006 78.19 78.30 77.69 78.04 1,894,800 -0.15(-0.19%)
Dec 05, 2006 78.25 78.50 77.65 78.19 2,757,800 +0.16(+0.21%)
Dec 04, 2006 77.44 78.41 77.43 78.03 2,981,100 +0.72(+0.93%)
Dec 01, 2006 76.82 78.10 76.66 77.31 2,973,700 -0.61(-0.78%)
Nov 30, 2006 78.12 78.68 77.40 77.92 4,165,200 -0.66(-0.84%)
Nov 29, 2006 78.24 78.71 77.96 78.58 2,849,000 +0.45(+0.58%)
Nov 28, 2006 78.15 78.31 77.44 78.13 2,901,300 -0.14(-0.18%)
Nov 27, 2006 78.76 79.50 78.20 78.27 3,739,600 -0.57(-0.72%)
Nov 24, 2006 79.12 79.28 78.76 78.84 1,024,900 -0.18(-0.23%)
Nov 22, 2006 79.20 79.35 78.76 79.02 2,108,200 -0.50(-0.63%)
Nov 21, 2006 79.28 79.68 78.79 79.52 3,900,800 +0.24(+0.30%)
Nov 20, 2006 79.13 79.72 78.69 79.28 2,749,900 +0.15(+0.19%)
Nov 17, 2006 79.00 79.49 78.67 79.13 5,244,800 +0.55(+0.70%)
Nov 16, 2006 77.92 78.89 77.90 78.58 3,287,200 +0.67(+0.86%)
Nov 15, 2006 77.50 78.06 77.31 77.91 3,493,800 +0.30(+0.39%)
Nov 14, 2006 76.39 77.77 76.06 77.61 5,348,400 +1.35(+1.77%)
Nov 13, 2006 75.56 76.38 75.44 76.26 3,737,600 +0.70(+0.93%)
Nov 10, 2006 74.74 75.74 74.60 75.56 2,191,000 +1.17(+1.57%)
Nov 09, 2006 74.78 74.89 74.15 74.39 3,089,100 -0.54(-0.72%)
Nov 08, 2006 75.19 75.19 74.41 74.93 1,992,000 -0.38(-0.50%)
Nov 07, 2006 74.60 75.46 74.32 75.31 3,622,200 +0.71(+0.95%)
Nov 06, 2006 73.74 74.91 73.73 74.60 3,422,200 +1.40(+1.91%)
Nov 03, 2006 74.37 74.50 73.20 73.20 2,163,200 -0.80(-1.08%)
Nov 02, 2006 74.13 74.50 73.79 74.00 1,929,600 -0.20(-0.27%)
Nov 01, 2006 75.89 76.08 73.95 74.20 3,311,100 -1.15(-1.53%)
Oct 31, 2006 76.00 76.44 75.01 75.35 3,017,100 -0.55(-0.72%)
Oct 30, 2006 74.88 76.00 74.88 75.90 2,796,100 +1.03(+1.38%)
Oct 27, 2006 75.38 75.39 74.75 74.87 2,379,300 -0.58(-0.77%)
Oct 26, 2006 75.61 75.83 75.27 75.45 1,577,000 -0.23(-0.30%)
Oct 25, 2006 75.94 76.41 75.13 75.68 2,574,500 -0.38(-0.50%)
Oct 24, 2006 75.80 76.32 75.75 76.06 2,595,500 +0.01(+0.01%)
Oct 23, 2006 76.00 76.95 75.60 76.05 3,199,600 -0.05(-0.07%)
Oct 20, 2006 75.17 76.25 74.40 76.10 5,014,600 +0.85(+1.13%)
Oct 19, 2006 73.98 76.08 73.65 75.25 10,637,600 +2.84(+3.92%)
Oct 18, 2006 74.00 74.23 72.09 72.41 4,499,300 -1.29(-1.75%)
Oct 17, 2006 73.63 74.48 73.11 73.70 3,075,500 -0.42(-0.57%)
Oct 16, 2006 73.08 74.60 73.02 74.12 2,855,900 +0.72(+0.98%)
Oct 13, 2006 73.74 73.95 73.31 73.40 2,180,200 -0.37(-0.50%)
Oct 12, 2006 74.14 74.20 73.61 73.77 2,120,200 +0.06(+0.08%)
Oct 11, 2006 73.40 74.12 73.32 73.71 2,625,200 -0.17(-0.23%)
Oct 10, 2006 74.00 74.23 73.71 73.88 2,135,700 -0.12(-0.16%)
Oct 09, 2006 73.87 74.23 73.52 74.00 2,012,400 -0.27(-0.36%)
Oct 06, 2006 74.95 74.96 73.97 74.27 2,669,500 -1.16(-1.54%)
Oct 05, 2006 74.29 75.72 74.20 75.43 4,414,900 +0.94(+1.26%)
Oct 04, 2006 73.50 74.68 72.60 74.49 3,515,000 +0.88(+1.20%)
Oct 03, 2006 72.49 74.14 72.07 73.61 3,340,600 +1.21(+1.67%)
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.