Skip to main content

United Parcel Service (NY: UPS )

151.69 -1.68 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2007 44.96 44.99 44.60 44.81 5,069,724 -0.15(-0.34%)
Mar 30, 2007 45.00 45.37 44.63 44.96 5,015,468 -0.04(-0.09%)
Mar 29, 2007 45.85 45.85 44.65 45.00 5,284,163 -0.15(-0.34%)
Mar 28, 2007 45.28 45.48 44.92 45.15 4,898,067 -0.32(-0.71%)
Mar 27, 2007 45.56 45.64 45.31 45.48 3,367,655 -0.26(-0.57%)
Mar 26, 2007 45.70 45.76 45.22 45.74 4,337,540 -0.10(-0.22%)
Mar 23, 2007 45.62 45.94 45.40 45.84 4,870,004 +0.24(+0.53%)
Mar 22, 2007 45.35 45.78 45.26 45.60 5,209,887 -0.12(-0.27%)
Mar 21, 2007 44.71 45.74 44.47 45.72 8,342,097 +0.66(+1.47%)
Mar 20, 2007 44.44 45.14 44.42 45.06 4,426,907 +0.49(+1.11%)
Mar 19, 2007 44.67 44.80 44.30 44.56 5,447,386 +0.14(+0.32%)
Mar 16, 2007 44.71 44.78 44.13 44.42 9,456,499 -0.10(-0.22%)
Mar 15, 2007 45.09 45.31 44.47 44.52 6,772,261 -0.53(-1.17%)
Mar 14, 2007 44.97 45.10 44.10 45.05 7,872,206 +0.21(+0.46%)
Mar 13, 2007 45.64 45.53 44.74 44.84 6,485,854 -0.80(-1.74%)
Mar 12, 2007 45.48 45.79 45.30 45.64 5,049,612 +0.33(+0.74%)
Mar 09, 2007 45.51 45.53 45.13 45.30 4,788,774 +0.53(+1.17%)
Mar 08, 2007 44.96 45.22 44.74 44.78 4,943,281 -0.12(-0.27%)
Mar 07, 2007 44.84 45.12 44.76 44.90 6,275,064 +0.06(+0.13%)
Mar 06, 2007 44.90 45.05 44.53 44.84 7,484,926 +0.13(+0.30%)
Mar 05, 2007 44.43 44.97 44.10 44.71 11,956,268 +0.15(+0.33%)
Mar 02, 2007 44.87 44.96 44.47 44.56 5,732,497 -0.42(-0.93%)
Mar 01, 2007 44.51 45.09 44.04 44.97 7,753,200 -0.04(-0.10%)
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%)
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.