Skip to main content

United Parcel Service (NY: UPS )

147.56 +0.23 (+0.16%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 45.05 45.49 44.85 45.02 12,318,447 -0.03(-0.06%)
Feb 27, 2007 46.57 46.57 44.90 45.05 9,793,017 -1.64(-3.52%)
Feb 26, 2007 47.13 47.30 46.62 46.69 5,981,186 -0.35(-0.75%)
Feb 23, 2007 47.08 47.08 46.66 47.04 5,994,270 -0.04(-0.08%)
Feb 22, 2007 47.32 47.58 46.99 47.08 4,304,050 -0.26(-0.54%)
Feb 21, 2007 47.32 47.53 47.11 47.34 4,507,825 -0.03(-0.05%)
Feb 20, 2007 47.46 47.62 47.28 47.36 3,604,170 -0.13(-0.27%)
Feb 16, 2007 47.59 47.85 47.35 47.49 5,066,606 -0.28(-0.59%)
Feb 15, 2007 48.10 48.23 47.71 47.77 5,829,162 -0.35(-0.72%)
Feb 14, 2007 47.79 48.31 47.79 48.12 7,135,739 +0.40(+0.85%)
Feb 13, 2007 47.40 47.75 47.19 47.71 5,639,874 +0.33(+0.70%)
Feb 12, 2007 47.43 47.52 47.26 47.38 4,111,010 +0.20(+0.42%)
Feb 09, 2007 47.54 47.62 47.00 47.18 5,571,910 +0.15(+0.31%)
Feb 08, 2007 47.41 47.42 46.96 47.03 3,661,545 -0.38(-0.80%)
Feb 07, 2007 47.57 47.57 47.12 47.41 3,837,100 -0.01(-0.01%)
Feb 06, 2007 47.27 47.46 47.25 47.42 3,523,097 +0.16(+0.34%)
Feb 05, 2007 47.58 47.67 47.24 47.26 4,289,863 -0.31(-0.66%)
Feb 02, 2007 47.19 47.77 47.14 47.57 8,590,639 +0.34(+0.72%)
Feb 01, 2007 46.73 47.30 46.66 47.23 7,009,244 +0.87(+1.88%)
Jan 31, 2007 46.37 46.57 45.86 46.36 9,477,455 -0.27(-0.58%)
Jan 30, 2007 45.65 46.63 45.14 46.63 20,261,748 -0.61(-1.29%)
Jan 29, 2007 46.50 47.35 46.48 47.24 6,138,799 +0.74(+1.60%)
Jan 26, 2007 47.34 47.34 46.32 46.49 7,368,617 -0.72(-1.52%)
Jan 25, 2007 47.75 47.75 47.10 47.21 4,219,859 -0.54(-1.13%)
Jan 24, 2007 47.40 47.99 47.22 47.75 5,428,161 +0.53(+1.13%)
Jan 23, 2007 47.65 47.65 47.09 47.22 4,213,934 -0.42(-0.89%)
Jan 22, 2007 48.14 48.21 47.28 47.64 6,193,679 -0.47(-0.99%)
Jan 19, 2007 48.30 48.30 47.94 48.12 6,613,857 +0.13(+0.28%)
Jan 18, 2007 48.18 48.36 47.86 47.98 4,514,841 -0.12(-0.25%)
Jan 17, 2007 48.07 48.25 47.90 48.10 4,268,191 +0.08(+0.16%)
Jan 16, 2007 47.98 48.33 47.85 48.03 5,757,755 +0.28(+0.59%)
Jan 12, 2007 47.24 47.76 47.05 47.75 4,720,330 +0.51(+1.07%)
Jan 11, 2007 47.23 47.39 47.17 47.24 4,772,248 +0.01(+0.03%)
Jan 10, 2007 47.30 47.37 46.98 47.23 4,513,749 -0.29(-0.61%)
Jan 09, 2007 48.09 48.10 47.41 47.51 5,179,641 -0.19(-0.40%)
Jan 08, 2007 47.57 47.84 47.30 47.71 3,671,368 +0.15(+0.31%)
Jan 05, 2007 48.13 48.13 47.22 47.56 5,616,500 -0.60(-1.25%)
Jan 04, 2007 48.27 48.43 47.80 48.16 3,595,283 +0.08(+0.16%)
Jan 03, 2007 48.39 48.73 47.72 48.09 6,166,707 -0.01(-0.01%)
Dec 29, 2006 47.96 48.37 47.78 48.09 4,291,578 +0.01(+0.03%)
Dec 28, 2006 48.17 48.29 47.78 48.08 3,002,358 -0.10(-0.21%)
Dec 27, 2006 47.94 48.40 47.89 48.18 4,288,927 +0.58(+1.21%)
Dec 26, 2006 47.22 47.67 47.22 47.60 2,143,138 +0.22(+0.47%)
Dec 22, 2006 47.72 47.72 47.23 47.38 4,600,591 -0.44(-0.91%)
Dec 21, 2006 48.09 48.33 47.36 47.82 4,628,499 -0.14(-0.29%)
Dec 20, 2006 48.04 48.24 47.75 47.96 6,062,871 -0.63(-1.29%)
Dec 19, 2006 48.98 49.04 48.46 48.59 4,492,701 -0.61(-1.24%)
Dec 18, 2006 49.34 49.47 49.05 49.20 2,783,928 +0.02(+0.04%)
Dec 15, 2006 49.28 49.55 49.00 49.18 5,226,414 -0.11(-0.22%)
Dec 14, 2006 48.91 49.34 48.65 49.28 3,345,983 +0.21(+0.43%)
Dec 13, 2006 49.58 49.61 48.88 49.07 3,788,924 -0.25(-0.51%)
Dec 12, 2006 49.74 49.87 49.07 49.32 5,425,667 -0.56(-1.12%)
Dec 11, 2006 50.06 50.28 49.62 49.88 2,375,912 -0.22(-0.44%)
Dec 08, 2006 49.91 50.27 49.62 50.10 3,331,484 +0.06(+0.13%)
Dec 07, 2006 50.34 50.52 49.95 50.04 4,412,875 -0.02(-0.04%)
Dec 06, 2006 50.15 50.22 49.83 50.05 2,954,182 -0.10(-0.19%)
Dec 05, 2006 50.19 50.35 49.80 50.15 4,299,685 +0.10(+0.21%)
Dec 04, 2006 49.67 50.29 49.66 50.05 4,647,832 +0.46(+0.93%)
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.