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 30, 2007 44.99 45.36 44.62 44.95 5,016,618 -0.04(-0.09%)
Mar 29, 2007 45.84 45.84 44.64 44.99 5,285,374 -0.15(-0.34%)
Mar 28, 2007 45.27 45.46 44.91 45.14 4,899,190 -0.32(-0.71%)
Mar 27, 2007 45.55 45.63 45.30 45.46 3,368,427 -0.26(-0.57%)
Mar 26, 2007 45.69 45.75 45.21 45.73 4,338,534 -0.10(-0.22%)
Mar 23, 2007 45.61 45.93 45.39 45.83 4,871,120 +0.24(+0.53%)
Mar 22, 2007 45.34 45.77 45.25 45.59 5,211,082 -0.12(-0.27%)
Mar 21, 2007 44.70 45.73 44.46 45.71 8,344,010 +0.66(+1.47%)
Mar 20, 2007 44.43 45.13 44.41 45.05 4,427,923 +0.49(+1.11%)
Mar 19, 2007 44.66 44.79 44.29 44.55 5,448,636 +0.14(+0.32%)
Mar 16, 2007 44.70 44.77 44.12 44.41 9,458,668 -0.10(-0.22%)
Mar 15, 2007 45.08 45.30 44.46 44.51 6,773,814 -0.53(-1.17%)
Mar 14, 2007 44.96 45.09 44.09 45.03 7,874,011 +0.21(+0.46%)
Mar 13, 2007 45.62 45.52 44.73 44.83 6,487,342 -0.80(-1.74%)
Mar 12, 2007 45.47 45.78 45.28 45.62 5,050,770 +0.33(+0.74%)
Mar 09, 2007 45.50 45.52 45.12 45.29 4,789,873 +0.53(+1.17%)
Mar 08, 2007 44.95 45.21 44.73 44.77 4,944,415 -0.12(-0.27%)
Mar 07, 2007 44.83 45.11 44.75 44.89 6,276,503 +0.06(+0.13%)
Mar 06, 2007 44.89 45.04 44.52 44.83 7,486,642 +0.13(+0.30%)
Mar 05, 2007 44.42 44.96 44.09 44.70 11,959,009 +0.15(+0.33%)
Mar 02, 2007 44.86 44.95 44.46 44.55 5,733,812 -0.42(-0.93%)
Mar 01, 2007 44.50 45.08 44.03 44.96 7,754,978 -0.04(-0.10%)
Feb 28, 2007 45.03 45.48 44.84 45.01 12,321,271 -0.03(-0.06%)
Feb 27, 2007 46.55 46.55 44.89 45.03 9,795,263 -1.64(-3.52%)
Feb 26, 2007 47.12 47.29 46.61 46.68 5,982,558 -0.35(-0.75%)
Feb 23, 2007 47.07 47.07 46.65 47.03 5,995,645 -0.04(-0.08%)
Feb 22, 2007 47.30 47.57 46.98 47.07 4,305,037 -0.26(-0.54%)
Feb 21, 2007 47.30 47.52 47.10 47.32 4,508,858 -0.03(-0.05%)
Feb 20, 2007 47.45 47.61 47.27 47.35 3,604,997 -0.13(-0.27%)
Feb 16, 2007 47.58 47.84 47.34 47.48 5,067,768 -0.28(-0.59%)
Feb 15, 2007 48.09 48.22 47.70 47.76 5,830,498 -0.35(-0.72%)
Feb 14, 2007 47.78 48.30 47.78 48.11 7,137,375 +0.40(+0.85%)
Feb 13, 2007 47.39 47.74 47.18 47.70 5,641,168 +0.33(+0.70%)
Feb 12, 2007 47.42 47.51 47.25 47.37 4,111,953 +0.20(+0.42%)
Feb 09, 2007 47.53 47.61 46.99 47.17 5,573,188 +0.15(+0.31%)
Feb 08, 2007 47.40 47.41 46.95 47.02 3,662,385 -0.38(-0.80%)
Feb 07, 2007 47.55 47.55 47.11 47.40 3,837,980 -0.01(-0.01%)
Feb 06, 2007 47.26 47.45 47.23 47.41 3,523,905 +0.16(+0.34%)
Feb 05, 2007 47.57 47.66 47.23 47.25 4,290,846 -0.31(-0.66%)
Feb 02, 2007 47.18 47.76 47.13 47.56 8,592,609 +0.34(+0.72%)
Feb 01, 2007 46.72 47.29 46.64 47.22 7,010,851 +0.87(+1.88%)
Jan 31, 2007 46.36 46.56 45.85 46.35 9,479,628 -0.27(-0.58%)
Jan 30, 2007 45.64 46.62 45.13 46.62 20,266,394 -0.61(-1.29%)
Jan 29, 2007 46.49 47.34 46.47 47.23 6,140,207 +0.74(+1.60%)
Jan 26, 2007 47.32 47.32 46.30 46.48 7,370,306 -0.72(-1.52%)
Jan 25, 2007 47.73 47.74 47.09 47.20 4,220,827 -0.54(-1.13%)
Jan 24, 2007 47.39 47.98 47.21 47.74 5,429,406 +0.53(+1.13%)
Jan 23, 2007 47.64 47.64 47.08 47.21 4,214,901 -0.42(-0.89%)
Jan 22, 2007 48.13 48.20 47.27 47.63 6,195,099 -0.47(-0.99%)
Jan 19, 2007 48.29 48.29 47.93 48.11 6,615,373 +0.13(+0.28%)
Jan 18, 2007 48.17 48.35 47.85 47.97 4,515,876 -0.12(-0.25%)
Jan 17, 2007 48.06 48.23 47.89 48.09 4,269,170 +0.08(+0.16%)
Jan 16, 2007 47.97 48.32 47.84 48.02 5,759,075 +0.28(+0.59%)
Jan 12, 2007 47.23 47.75 47.04 47.73 4,721,412 +0.51(+1.07%)
Jan 11, 2007 47.22 47.38 47.16 47.23 4,773,342 +0.01(+0.03%)
Jan 10, 2007 47.29 47.36 46.97 47.22 4,514,784 -0.29(-0.61%)
Jan 09, 2007 48.08 48.09 47.39 47.50 5,180,828 -0.19(-0.40%)
Jan 08, 2007 47.55 47.83 47.29 47.70 3,672,209 +0.15(+0.31%)
Jan 05, 2007 48.12 48.12 47.21 47.55 5,617,788 -0.60(-1.25%)
Jan 04, 2007 48.25 48.41 47.79 48.15 3,596,108 +0.08(+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.