Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 46.21 46.30 45.40 45.45 11,785,323 -0.66(-1.43%)
Jul 30, 2007 45.42 46.21 45.31 46.11 11,055,194 +0.69(+1.52%)
Jul 27, 2007 45.43 46.15 45.32 45.42 12,668,520 -0.02(-0.04%)
Jul 26, 2007 45.37 45.93 45.15 45.43 13,672,450 -0.31(-0.67%)
Jul 25, 2007 45.30 47.05 44.96 45.74 9,502,348 +0.92(+2.05%)
Jul 24, 2007 44.44 45.70 44.44 44.82 11,664,521 +0.08(+0.19%)
Jul 23, 2007 45.00 45.34 44.59 44.74 7,314,702 -0.28(-0.63%)
Jul 20, 2007 45.39 45.39 44.86 45.02 8,488,000 -0.50(-1.09%)
Jul 19, 2007 45.17 45.60 45.07 45.52 5,978,455 +0.38(+0.85%)
Jul 18, 2007 45.36 45.54 44.80 45.13 6,998,634 -0.19(-0.42%)
Jul 17, 2007 45.17 45.55 44.90 45.33 5,093,331 -0.01(-0.01%)
Jul 16, 2007 45.60 45.61 44.87 45.33 6,184,952 +0.23(+0.51%)
Jul 13, 2007 44.76 45.27 44.62 45.10 7,399,424 +0.23(+0.52%)
Jul 12, 2007 44.27 44.90 44.14 44.87 4,876,301 +0.26(+0.58%)
Jul 11, 2007 44.31 44.71 44.16 44.61 3,706,502 +0.17(+0.39%)
Jul 10, 2007 44.25 44.71 44.19 44.44 7,503,211 -0.22(-0.48%)
Jul 09, 2007 44.29 44.76 44.16 44.65 6,341,832 +0.42(+0.95%)
Jul 06, 2007 44.26 44.32 44.04 44.23 3,875,221 -0.03(-0.07%)
Jul 05, 2007 43.87 44.29 43.63 44.26 4,989,862 +0.33(+0.75%)
Jul 03, 2007 44.02 44.10 43.84 43.93 2,426,737 -0.08(-0.18%)
Jul 02, 2007 43.81 44.32 43.75 44.01 5,104,076 +0.20(+0.45%)
Jun 29, 2007 44.16 44.25 43.56 43.81 7,326,648 -0.37(-0.84%)
Jun 28, 2007 44.31 44.35 43.88 44.19 4,388,121 +0.04(+0.08%)
Jun 27, 2007 43.56 44.21 43.50 44.15 5,885,984 +0.25(+0.56%)
Jun 26, 2007 44.10 44.26 43.71 43.90 4,982,563 -0.08(-0.19%)
Jun 25, 2007 43.62 44.36 43.62 43.99 6,584,320 +0.26(+0.60%)
Jun 22, 2007 43.81 43.87 43.42 43.72 6,040,161 -0.31(-0.71%)
Jun 21, 2007 43.76 44.17 43.61 44.04 4,635,044 +0.28(+0.63%)
Jun 20, 2007 43.36 44.47 43.36 43.76 6,886,670 -0.05(-0.12%)
Jun 19, 2007 43.81 43.93 43.49 43.81 6,168,562 -0.19(-0.44%)
Jun 18, 2007 44.41 44.50 43.96 44.01 5,907,144 -0.44(-0.99%)
Jun 15, 2007 44.57 44.70 44.41 44.44 9,099,141 +0.06(+0.14%)
Jun 14, 2007 43.30 44.44 43.30 44.38 10,951,893 +1.09(+2.51%)
Jun 13, 2007 43.00 43.37 42.59 43.30 5,974,789 +0.53(+1.25%)
Jun 12, 2007 43.24 43.45 42.73 42.76 6,082,589 -0.74(-1.70%)
Jun 11, 2007 43.26 43.74 43.06 43.50 5,954,896 +0.10(+0.22%)
Jun 08, 2007 42.64 43.48 42.76 43.41 6,979,137 +0.64(+1.50%)
Jun 07, 2007 42.99 43.39 42.57 42.76 9,785,059 -0.22(-0.52%)
Jun 06, 2007 43.05 42.99 42.61 42.99 5,681,242 -0.06(-0.14%)
Jun 05, 2007 43.51 43.51 42.99 43.05 5,677,549 -0.33(-0.76%)
Jun 04, 2007 43.43 43.43 43.09 43.38 3,808,137 -0.05(-0.12%)
Jun 01, 2007 43.27 43.50 43.20 43.43 5,866,740 +0.23(+0.54%)
May 31, 2007 42.95 43.33 42.82 43.20 5,622,233 +0.25(+0.57%)
May 30, 2007 42.72 42.95 42.55 42.95 5,079,434 +0.13(+0.31%)
May 29, 2007 42.67 42.91 42.56 42.82 4,842,235 +0.16(+0.37%)
May 25, 2007 42.45 42.76 42.42 42.66 4,866,291 +0.26(+0.61%)
May 24, 2007 42.16 42.56 42.08 42.40 7,233,226 +0.40(+0.96%)
May 23, 2007 42.07 42.28 41.92 42.00 5,816,906 -0.07(-0.17%)
May 22, 2007 42.18 42.31 41.96 42.07 4,731,180 -0.13(-0.30%)
May 21, 2007 42.03 42.31 41.95 42.20 5,565,500 +0.16(+0.37%)
May 18, 2007 42.16 42.23 42.01 42.04 5,604,906 -0.06(-0.14%)
May 17, 2007 42.57 42.57 42.07 42.10 4,600,138 -0.71(-1.67%)
May 16, 2007 42.37 42.83 42.18 42.82 4,886,116 +0.52(+1.22%)
May 15, 2007 42.42 42.78 42.25 42.30 6,247,387 -0.12(-0.28%)
May 14, 2007 42.64 42.87 42.28 42.42 4,294,227 -0.35(-0.83%)
May 11, 2007 42.01 42.87 41.97 42.78 7,303,039 +0.86(+2.06%)
May 10, 2007 42.31 42.65 41.86 41.91 8,000,480 -0.64(-1.51%)
May 09, 2007 42.52 42.67 42.36 42.55 4,755,839 +0.04(+0.08%)
May 08, 2007 42.39 42.55 42.16 42.52 4,563,823 +0.04(+0.08%)
May 07, 2007 42.82 42.90 42.46 42.48 3,630,242 -0.19(-0.44%)
May 04, 2007 42.61 42.82 42.51 42.67 4,206,845 +0.12(+0.28%)
May 03, 2007 42.60 42.85 42.41 42.55 5,488,735 +0.09(+0.21%)
May 02, 2007 42.01 42.54 42.01 42.46 7,521,782 +0.48(+1.14%)
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.