Skip to main content
You have permission to edit this article.
Edit

United Parcel Service (NY: UPS )

181.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 50.59 50.98 50.36 50.63 5,549,920 +0.24(+0.47%)
Oct 30, 2007 50.57 50.75 50.10 50.40 3,286,864 -0.24(-0.47%)
Oct 29, 2007 50.28 50.86 50.16 50.63 3,137,821 +0.09(+0.17%)
Oct 26, 2007 50.69 50.78 50.16 50.55 4,156,619 +0.00(+0.00%)
Oct 25, 2007 50.99 51.14 50.12 50.55 4,421,070 -0.33(-0.65%)
Oct 24, 2007 50.80 51.17 49.89 50.88 6,562,786 -0.12(-0.24%)
Oct 23, 2007 51.51 51.56 50.33 51.00 6,374,718 +0.37(+0.73%)
Oct 22, 2007 50.34 50.97 50.14 50.63 7,809,549 +0.04(+0.08%)
Oct 19, 2007 50.91 51.21 50.56 50.59 7,644,174 -0.67(-1.30%)
Oct 18, 2007 51.21 51.52 51.00 51.25 4,522,388 +0.01(+0.03%)
Oct 17, 2007 51.40 51.48 50.92 51.24 4,127,548 +0.13(+0.25%)
Oct 16, 2007 51.58 51.61 50.99 51.11 4,544,174 -0.49(-0.95%)
Oct 15, 2007 51.63 51.82 51.36 51.61 3,967,364 -0.05(-0.10%)
Oct 12, 2007 51.59 51.83 51.35 51.66 3,876,445 +0.07(+0.14%)
Oct 11, 2007 51.51 52.43 51.30 51.59 4,878,632 +0.12(+0.24%)
Oct 10, 2007 51.72 51.83 51.25 51.46 4,813,798 -0.37(-0.72%)
Oct 09, 2007 51.54 51.92 51.34 51.83 4,157,216 +0.29(+0.56%)
Oct 08, 2007 51.48 51.71 51.32 51.54 2,004,433 +0.03(+0.05%)
Oct 05, 2007 51.24 51.83 51.05 51.52 4,407,128 +0.55(+1.07%)
Oct 04, 2007 50.98 52.99 50.88 50.97 2,700,727 +0.01(+0.01%)
Oct 03, 2007 51.05 51.37 50.72 50.96 3,377,175 -0.04(-0.08%)
Oct 02, 2007 51.09 51.44 50.82 51.01 4,386,957 -0.17(-0.33%)
Oct 01, 2007 50.93 51.60 50.93 51.17 6,219,726 +0.54(+1.07%)
Sep 28, 2007 50.67 50.79 50.45 50.63 4,846,595 +0.19(+0.37%)
Sep 27, 2007 50.67 50.76 50.21 50.45 5,708,176 -0.01(-0.03%)
Sep 26, 2007 50.88 51.06 50.25 50.46 5,862,575 -0.38(-0.74%)
Sep 25, 2007 50.69 51.06 50.27 50.84 5,391,220 -0.04(-0.08%)
Sep 24, 2007 51.01 51.39 50.78 50.88 4,177,086 -0.20(-0.38%)
Sep 21, 2007 50.79 51.44 50.75 51.07 6,411,643 +0.32(+0.64%)
Sep 20, 2007 50.82 51.05 50.60 50.75 6,004,961 -0.47(-0.92%)
Sep 19, 2007 51.51 51.52 50.78 51.22 5,801,705 +0.13(+0.25%)
Sep 18, 2007 50.45 51.19 49.97 51.09 6,188,688 +0.98(+1.95%)
Sep 17, 2007 50.08 50.49 49.97 50.12 2,934,180 -0.03(-0.07%)
Sep 14, 2007 49.96 50.36 49.60 50.15 4,410,391 +0.00(+0.00%)
Sep 13, 2007 50.01 50.63 49.96 50.15 4,654,968 +0.14(+0.28%)
Sep 12, 2007 49.99 50.43 49.82 50.01 4,540,170 +0.01(+0.03%)
Sep 11, 2007 49.76 50.18 49.43 49.99 6,715,089 +0.24(+0.49%)
Sep 10, 2007 50.16 50.29 49.45 49.75 4,978,302 -0.23(-0.46%)
Sep 07, 2007 50.16 50.34 49.64 49.98 7,662,269 -0.65(-1.28%)
Sep 06, 2007 50.77 50.83 50.01 50.63 4,122,357 -0.18(-0.36%)
Sep 05, 2007 51.09 51.21 50.60 50.81 5,922,941 -0.53(-1.04%)
Sep 04, 2007 50.93 51.46 50.65 51.34 4,428,582 +0.20(+0.38%)
Aug 31, 2007 51.18 51.36 50.74 51.15 4,723,194 +0.26(+0.50%)
Aug 30, 2007 50.91 51.32 50.59 50.89 5,080,938 -0.40(-0.79%)
Aug 29, 2007 50.95 51.34 50.75 51.30 5,130,921 +0.50(+0.98%)
Aug 28, 2007 51.32 51.75 50.77 50.80 5,838,269 -0.73(-1.41%)
Aug 27, 2007 51.67 51.99 51.32 51.52 4,136,002 -0.41(-0.79%)
Aug 24, 2007 51.44 52.01 51.42 51.94 5,537,165 +0.41(+0.80%)
Aug 23, 2007 51.43 51.67 51.03 51.52 5,422,218 +0.26(+0.50%)
Aug 22, 2007 51.08 51.40 50.89 51.27 4,944,930 +0.35(+0.69%)
Aug 21, 2007 50.97 51.47 50.68 50.92 4,831,763 -0.28(-0.55%)
Aug 20, 2007 51.33 51.73 50.94 51.20 5,445,949 -0.26(-0.50%)
Aug 17, 2007 51.29 51.77 50.59 51.46 11,285,487 +1.01(+2.00%)
Aug 16, 2007 49.22 50.91 49.13 50.45 13,301,181 +0.40(+0.79%)
Aug 15, 2007 51.05 51.07 49.94 50.05 9,906,355 -1.00(-1.95%)
Aug 14, 2007 51.79 51.85 51.02 51.05 7,431,931 -0.67(-1.30%)
Aug 13, 2007 51.75 52.35 51.59 51.72 6,873,364 -0.03(-0.05%)
Aug 10, 2007 51.81 52.60 51.46 51.75 14,996,903 -0.91(-1.73%)
Aug 09, 2007 52.25 53.26 52.19 52.66 11,026,869 -0.18(-0.34%)
Aug 08, 2007 52.29 53.00 51.98 52.84 8,463,188 +0.42(+0.81%)
Aug 07, 2007 51.92 52.93 51.92 52.41 11,071,067 -0.06(-0.12%)
Aug 06, 2007 50.86 52.48 50.80 52.48 10,464,891 +1.42(+2.79%)
Aug 03, 2007 51.23 51.63 50.97 51.05 8,786,702 -0.58(-1.12%)
Aug 02, 2007 51.89 52.19 51.25 51.63 8,236,137 -0.24(-0.45%)
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.