Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 47.19 47.29 46.55 46.82 6,855,938 -0.40(-0.84%)
Jun 28, 2007 47.35 47.40 46.89 47.22 4,106,200 +0.04(+0.08%)
Jun 27, 2007 46.55 47.25 46.49 47.18 5,507,831 +0.26(+0.56%)
Jun 26, 2007 47.13 47.30 46.71 46.92 4,662,451 -0.09(-0.19%)
Jun 25, 2007 46.62 47.41 46.62 47.01 6,161,301 +0.28(+0.60%)
Jun 22, 2007 46.82 46.89 46.40 46.73 5,652,102 -0.33(-0.71%)
Jun 21, 2007 46.76 47.20 46.60 47.06 4,337,259 +0.29(+0.63%)
Jun 20, 2007 46.33 47.52 46.33 46.76 6,444,226 -0.06(-0.12%)
Jun 19, 2007 46.82 46.95 46.48 46.82 5,772,255 -0.21(-0.44%)
Jun 18, 2007 47.46 47.55 46.98 47.03 5,527,632 -0.47(-0.99%)
Jun 15, 2007 47.63 47.77 47.46 47.50 8,514,555 +0.06(+0.14%)
Jun 14, 2007 46.27 47.49 46.27 47.43 10,248,274 +1.16(+2.51%)
Jun 13, 2007 45.96 46.35 45.51 46.27 5,590,931 +0.57(+1.25%)
Jun 12, 2007 46.21 46.44 45.67 45.70 5,691,805 -0.79(-1.70%)
Jun 11, 2007 46.23 46.74 46.02 46.49 5,572,316 +0.10(+0.22%)
Jun 08, 2007 45.57 46.46 45.70 46.39 6,530,753 +0.69(+1.50%)
Jun 07, 2007 45.94 46.37 45.49 45.70 9,156,405 -0.24(-0.52%)
Jun 06, 2007 46.00 45.94 45.54 45.94 5,316,243 -0.06(-0.14%)
Jun 05, 2007 46.50 46.50 45.94 46.00 5,312,788 -0.35(-0.76%)
Jun 04, 2007 46.41 46.41 46.05 46.35 3,563,478 -0.06(-0.12%)
Jun 01, 2007 46.24 46.48 46.16 46.41 5,489,824 +0.25(+0.54%)
May 31, 2007 45.90 46.31 45.76 46.16 5,261,026 +0.26(+0.57%)
May 30, 2007 45.65 45.90 45.48 45.90 4,753,099 +0.14(+0.31%)
May 29, 2007 45.60 45.86 45.48 45.76 4,531,139 +0.17(+0.37%)
May 25, 2007 45.37 45.69 45.33 45.59 4,553,650 +0.28(+0.61%)
May 24, 2007 45.06 45.48 44.97 45.31 6,768,518 +0.43(+0.96%)
May 23, 2007 44.96 45.19 44.80 44.88 5,443,191 -0.08(-0.17%)
May 22, 2007 45.07 45.22 44.84 44.96 4,427,219 -0.13(-0.30%)
May 21, 2007 44.91 45.22 44.83 45.10 5,207,937 +0.17(+0.37%)
May 18, 2007 45.06 45.13 44.90 44.93 5,244,811 -0.06(-0.14%)
May 17, 2007 45.49 45.49 44.96 44.99 4,304,596 -0.76(-1.67%)
May 16, 2007 45.28 45.77 45.08 45.76 4,572,201 +0.55(+1.22%)
May 15, 2007 45.33 45.72 45.15 45.21 5,846,016 -0.13(-0.28%)
May 14, 2007 45.57 45.81 45.18 45.33 4,018,339 -0.38(-0.83%)
May 11, 2007 44.89 45.81 44.85 45.71 6,833,845 +0.92(+2.06%)
May 10, 2007 45.22 45.58 44.74 44.79 7,486,478 -0.69(-1.51%)
May 09, 2007 45.44 45.60 45.27 45.48 4,450,294 +0.04(+0.08%)
May 08, 2007 45.30 45.47 45.06 45.44 4,270,614 +0.04(+0.08%)
May 07, 2007 45.76 45.85 45.38 45.40 3,397,013 -0.20(-0.44%)
May 04, 2007 45.53 45.76 45.43 45.60 3,936,570 +0.13(+0.28%)
May 03, 2007 45.52 45.80 45.32 45.47 5,136,104 +0.10(+0.21%)
May 02, 2007 44.90 45.46 44.90 45.37 7,038,535 +0.51(+1.14%)
May 01, 2007 45.28 45.33 44.71 44.86 8,295,735 -0.31(-0.70%)
Apr 30, 2007 45.79 45.87 45.13 45.17 6,896,054 -0.69(-1.50%)
Apr 27, 2007 46.10 46.12 45.60 45.86 6,073,978 -0.26(-0.57%)
Apr 26, 2007 46.44 46.66 45.96 46.12 8,086,114 -0.70(-1.49%)
Apr 25, 2007 45.85 46.85 45.61 46.82 6,877,249 +0.69(+1.49%)
Apr 24, 2007 46.06 46.28 45.82 46.14 5,428,973 -0.01(-0.01%)
Apr 23, 2007 46.60 46.82 46.12 46.14 4,014,915 -0.56(-1.21%)
Apr 20, 2007 46.17 46.95 46.17 46.71 8,661,974 +0.53(+1.15%)
Apr 19, 2007 46.02 46.21 45.54 46.17 5,045,232 +0.38(+0.83%)
Apr 18, 2007 45.64 45.91 45.60 45.80 4,347,471 -0.15(-0.33%)
Apr 17, 2007 45.70 46.10 45.45 45.95 4,307,483 +0.36(+0.79%)
Apr 16, 2007 45.16 45.65 45.02 45.59 4,621,067 +0.49(+1.10%)
Apr 13, 2007 45.42 45.42 44.71 45.10 4,176,984 -0.04(-0.10%)
Apr 12, 2007 45.08 45.28 44.78 45.14 4,553,152 -0.06(-0.13%)
Apr 11, 2007 45.30 45.39 45.02 45.20 5,388,000 -0.21(-0.45%)
Apr 10, 2007 44.94 45.48 44.90 45.40 5,078,284 +0.45(+1.00%)
Apr 09, 2007 45.05 45.53 44.90 44.96 4,255,520 -0.11(-0.24%)
Apr 05, 2007 44.74 45.15 44.67 45.06 5,946,250 +0.24(+0.54%)
Apr 04, 2007 44.77 44.88 44.62 44.82 5,111,508 -0.05(-0.11%)
Apr 03, 2007 44.90 45.16 44.74 44.87 5,928,889 +0.06(+0.14%)
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.