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 (%)
Dec 31, 2007 45.66 45.75 45.29 45.36 5,174,885 -0.54(-1.17%)
Dec 28, 2007 46.34 46.52 45.71 45.90 4,458,881 -0.22(-0.47%)
Dec 27, 2007 46.94 46.94 46.08 46.12 4,318,870 -0.83(-1.78%)
Dec 26, 2007 46.93 47.14 46.49 46.95 3,985,874 -0.17(-0.35%)
Dec 24, 2007 46.50 47.21 46.24 47.12 2,422,834 +0.68(+1.46%)
Dec 21, 2007 46.15 47.01 46.15 46.44 11,069,082 +0.51(+1.12%)
Dec 20, 2007 45.36 45.95 45.06 45.92 7,487,314 +0.19(+0.42%)
Dec 19, 2007 46.41 46.53 45.65 45.73 6,696,397 -0.76(-1.63%)
Dec 18, 2007 46.53 46.59 46.05 46.49 5,894,228 +0.30(+0.64%)
Dec 17, 2007 46.28 46.76 45.96 46.19 8,037,654 -0.38(-0.81%)
Dec 14, 2007 46.89 47.05 46.56 46.57 6,083,159 -0.84(-1.77%)
Dec 13, 2007 47.16 47.46 46.75 47.41 7,728,455 -0.08(-0.16%)
Dec 12, 2007 48.63 48.63 46.98 47.49 8,864,600 +0.01(+0.01%)
Dec 11, 2007 48.37 48.61 47.39 47.48 8,316,398 -0.71(-1.48%)
Dec 10, 2007 47.80 48.39 47.57 48.19 7,144,329 +0.62(+1.31%)
Dec 07, 2007 47.35 47.98 47.35 47.57 5,349,807 +0.22(+0.46%)
Dec 06, 2007 47.46 47.46 46.82 47.35 3,681,591 +0.31(+0.67%)
Dec 05, 2007 47.11 47.17 46.73 47.04 3,619,875 +0.46(+0.98%)
Dec 04, 2007 46.57 46.98 46.28 46.58 3,937,766 -0.17(-0.37%)
Dec 03, 2007 46.82 47.26 46.61 46.76 6,207,275 -0.50(-1.06%)
Nov 30, 2007 47.41 47.67 47.03 47.26 7,028,162 +0.24(+0.52%)
Nov 29, 2007 46.94 47.25 46.69 47.01 5,137,695 -0.17(-0.37%)
Nov 28, 2007 46.07 47.29 45.79 47.19 8,800,850 +1.37(+2.98%)
Nov 27, 2007 45.27 45.89 45.22 45.82 7,033,719 +0.69(+1.53%)
Nov 26, 2007 45.53 46.17 44.94 45.13 7,335,015 -0.36(-0.79%)
Nov 23, 2007 45.19 45.50 45.14 45.49 2,692,283 +0.50(+1.11%)
Nov 21, 2007 45.54 45.97 44.90 44.99 9,601,117 -0.97(-2.11%)
Nov 20, 2007 46.14 46.74 45.63 45.96 8,514,516 -0.20(-0.43%)
Nov 19, 2007 45.80 46.33 45.45 46.15 8,427,381 -0.03(-0.07%)
Nov 16, 2007 45.54 46.37 45.47 46.19 10,573,850 -0.70(-1.49%)
Nov 15, 2007 46.82 47.25 46.53 46.89 5,285,727 -0.15(-0.31%)
Nov 14, 2007 47.66 47.76 46.94 47.03 5,081,213 -0.43(-0.91%)
Nov 13, 2007 46.89 47.51 46.53 47.46 6,869,103 +0.87(+1.86%)
Nov 12, 2007 45.63 47.25 45.48 46.60 8,839,535 +1.24(+2.74%)
Nov 09, 2007 45.70 46.13 45.30 45.35 8,156,374 -0.87(-1.87%)
Nov 08, 2007 46.02 46.47 45.57 46.22 10,460,603 +0.24(+0.53%)
Nov 07, 2007 47.14 47.44 45.94 45.98 8,682,380 -1.64(-3.44%)
Nov 06, 2007 47.73 47.98 47.07 47.61 7,311,616 -0.16(-0.34%)
Nov 05, 2007 46.91 48.06 46.91 47.77 5,133,834 +0.29(+0.61%)
Nov 02, 2007 47.27 47.83 47.12 47.48 5,800,162 +0.28(+0.60%)
Nov 01, 2007 47.93 48.17 47.07 47.20 6,211,921 -0.97(-2.01%)
Oct 31, 2007 48.13 48.50 47.91 48.17 5,833,995 +0.22(+0.47%)
Oct 30, 2007 48.10 48.28 47.66 47.94 3,455,103 -0.22(-0.47%)
Oct 29, 2007 47.84 48.39 47.72 48.17 3,298,431 +0.08(+0.17%)
Oct 26, 2007 48.22 48.31 47.72 48.09 4,369,377 +0.00(+0.00%)
Oct 25, 2007 48.51 48.65 47.68 48.09 4,647,364 -0.31(-0.65%)
Oct 24, 2007 48.33 48.68 47.46 48.40 6,898,704 -0.12(-0.24%)
Oct 23, 2007 49.00 49.05 47.88 48.52 6,701,010 +0.35(+0.73%)
Oct 22, 2007 47.89 48.49 47.69 48.16 8,209,283 +0.04(+0.08%)
Oct 19, 2007 48.43 48.71 48.10 48.12 8,035,444 -0.63(-1.30%)
Oct 18, 2007 48.72 49.02 48.52 48.76 4,753,868 +0.01(+0.03%)
Oct 17, 2007 48.89 48.97 48.44 48.75 4,338,818 +0.12(+0.25%)
Oct 16, 2007 49.07 49.10 48.51 48.62 4,776,769 -0.47(-0.95%)
Oct 15, 2007 49.11 49.30 48.86 49.09 4,170,435 -0.05(-0.10%)
Oct 12, 2007 49.07 49.31 48.85 49.14 4,074,863 +0.07(+0.14%)
Oct 11, 2007 49.00 49.87 48.80 49.07 5,128,346 +0.12(+0.24%)
Oct 10, 2007 49.20 49.31 48.75 48.96 5,060,193 -0.35(-0.72%)
Oct 09, 2007 49.03 49.39 48.84 49.31 4,370,005 +0.28(+0.56%)
Oct 08, 2007 48.98 49.19 48.82 49.03 2,107,031 +0.03(+0.05%)
Oct 05, 2007 48.75 49.30 48.56 49.01 4,632,709 +0.52(+1.07%)
Oct 04, 2007 48.50 50.41 48.41 48.49 2,838,964 +0.01(+0.01%)
Oct 03, 2007 48.56 48.87 48.25 48.48 3,550,037 -0.04(-0.08%)
Oct 02, 2007 48.60 48.93 48.34 48.52 4,611,505 -0.16(-0.33%)
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.