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 (%)
Sep 28, 2007 48.19 48.31 47.98 48.16 5,095,838 +0.18(+0.37%)
Sep 27, 2007 48.19 48.28 47.75 47.98 6,001,727 -0.01(-0.03%)
Sep 26, 2007 48.39 48.56 47.79 47.99 6,164,066 -0.36(-0.74%)
Sep 25, 2007 48.21 48.56 47.81 48.35 5,668,471 -0.04(-0.08%)
Sep 24, 2007 48.52 48.88 48.29 48.39 4,391,899 -0.19(-0.38%)
Sep 21, 2007 48.31 48.93 48.27 48.57 6,741,371 +0.31(+0.64%)
Sep 20, 2007 48.33 48.56 48.13 48.27 6,313,774 -0.45(-0.92%)
Sep 19, 2007 48.99 49.00 48.30 48.72 6,100,066 +0.12(+0.25%)
Sep 18, 2007 47.98 48.68 47.52 48.59 6,506,950 +0.93(+1.95%)
Sep 17, 2007 47.63 48.02 47.52 47.66 3,085,074 -0.03(-0.07%)
Sep 14, 2007 47.52 47.90 47.17 47.70 4,637,202 +0.00(+0.00%)
Sep 13, 2007 47.56 48.15 47.52 47.70 4,894,356 +0.13(+0.28%)
Sep 12, 2007 47.55 47.96 47.38 47.56 4,773,654 +0.01(+0.03%)
Sep 11, 2007 47.33 47.73 47.01 47.55 7,060,422 +0.23(+0.49%)
Sep 10, 2007 47.70 47.83 47.04 47.32 5,234,318 -0.22(-0.46%)
Sep 07, 2007 47.71 47.88 47.21 47.54 8,056,312 -0.62(-1.28%)
Sep 06, 2007 48.29 48.34 47.56 48.15 4,334,355 -0.17(-0.36%)
Sep 05, 2007 48.59 48.71 48.13 48.32 6,227,536 -0.51(-1.04%)
Sep 04, 2007 48.44 48.94 48.17 48.83 4,656,328 +0.19(+0.38%)
Aug 31, 2007 48.68 48.85 48.25 48.65 4,966,091 +0.24(+0.50%)
Aug 30, 2007 48.42 48.81 48.11 48.40 5,342,232 -0.38(-0.79%)
Aug 29, 2007 48.46 48.83 48.27 48.79 5,394,786 +0.47(+0.98%)
Aug 28, 2007 48.81 49.22 48.29 48.31 6,138,510 -0.69(-1.41%)
Aug 27, 2007 49.14 49.45 48.81 49.00 4,348,702 -0.39(-0.79%)
Aug 24, 2007 48.92 49.47 48.91 49.40 5,821,921 +0.39(+0.80%)
Aug 23, 2007 48.91 49.15 48.54 49.00 5,701,063 +0.24(+0.50%)
Aug 22, 2007 48.58 48.89 48.40 48.76 5,199,230 +0.33(+0.69%)
Aug 21, 2007 48.48 48.95 48.20 48.43 5,080,243 -0.27(-0.55%)
Aug 20, 2007 48.82 49.20 48.45 48.70 5,726,015 -0.24(-0.50%)
Aug 17, 2007 48.78 49.24 48.11 48.94 11,865,858 +0.96(+2.00%)
Aug 16, 2007 46.81 48.42 46.73 47.98 13,985,212 +0.38(+0.79%)
Aug 15, 2007 48.55 48.57 47.50 47.60 10,415,803 -0.95(-1.95%)
Aug 14, 2007 49.26 49.31 48.52 48.55 7,814,128 -0.64(-1.30%)
Aug 13, 2007 49.22 49.79 49.06 49.19 7,226,836 -0.03(-0.05%)
Aug 10, 2007 49.27 50.02 48.94 49.22 15,768,140 -0.87(-1.73%)
Aug 09, 2007 49.70 50.65 49.63 50.08 11,593,941 -0.17(-0.34%)
Aug 08, 2007 49.74 50.41 49.44 50.25 8,898,419 +0.40(+0.81%)
Aug 07, 2007 49.38 50.34 49.38 49.85 11,640,412 -0.06(-0.12%)
Aug 06, 2007 48.37 49.91 48.32 49.91 11,003,062 +1.35(+2.79%)
Aug 03, 2007 48.72 49.11 48.48 48.56 9,238,571 -0.55(-1.12%)
Aug 02, 2007 49.35 49.63 48.75 49.11 8,659,692 -0.22(-0.46%)
Aug 01, 2007 48.42 49.42 48.20 49.33 10,648,995 +0.78(+1.60%)
Jul 31, 2007 49.38 49.47 48.50 48.56 11,030,688 -0.71(-1.43%)
Jul 30, 2007 48.52 49.38 48.41 49.26 10,347,310 +0.74(+1.52%)
Jul 27, 2007 48.54 49.31 48.42 48.52 11,857,333 -0.02(-0.04%)
Jul 26, 2007 48.48 49.07 48.23 48.54 12,796,979 -0.33(-0.67%)
Jul 25, 2007 48.40 50.27 48.04 48.87 8,893,896 +0.98(+2.05%)
Jul 24, 2007 47.48 48.83 47.48 47.89 10,917,621 +0.09(+0.19%)
Jul 23, 2007 48.08 48.45 47.64 47.80 6,846,329 -0.30(-0.63%)
Jul 20, 2007 48.49 48.49 47.93 48.10 7,944,499 -0.53(-1.09%)
Jul 19, 2007 48.26 48.72 48.16 48.63 5,595,644 +0.41(+0.85%)
Jul 18, 2007 48.46 48.66 47.86 48.22 6,550,500 -0.21(-0.42%)
Jul 17, 2007 48.26 48.67 47.97 48.43 4,767,196 -0.01(-0.01%)
Jul 16, 2007 48.72 48.73 47.94 48.43 5,788,919 +0.24(+0.51%)
Jul 13, 2007 47.82 48.36 47.67 48.19 6,925,626 +0.25(+0.52%)
Jul 12, 2007 47.30 47.97 47.16 47.94 4,564,063 +0.28(+0.58%)
Jul 11, 2007 47.34 47.77 47.18 47.66 3,469,168 +0.19(+0.39%)
Jul 10, 2007 47.27 47.77 47.22 47.48 7,022,767 -0.23(-0.48%)
Jul 09, 2007 47.32 47.82 47.18 47.71 5,935,754 +0.45(+0.95%)
Jul 06, 2007 47.29 47.35 47.05 47.26 3,627,083 -0.03(-0.07%)
Jul 05, 2007 46.88 47.32 46.62 47.29 4,670,353 +0.35(+0.75%)
Jul 03, 2007 47.04 47.12 46.84 46.94 2,271,349 -0.08(-0.18%)
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.