Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 47.96 48.37 47.78 48.09 4,291,578 +0.01(+0.03%)
Dec 28, 2006 48.17 48.29 47.78 48.08 3,002,358 -0.10(-0.21%)
Dec 27, 2006 47.94 48.40 47.89 48.18 4,288,927 +0.58(+1.21%)
Dec 26, 2006 47.22 47.67 47.22 47.60 2,143,138 +0.22(+0.47%)
Dec 22, 2006 47.72 47.72 47.23 47.38 4,600,591 -0.44(-0.91%)
Dec 21, 2006 48.09 48.33 47.36 47.82 4,628,499 -0.14(-0.29%)
Dec 20, 2006 48.04 48.24 47.75 47.96 6,062,871 -0.63(-1.29%)
Dec 19, 2006 48.98 49.04 48.46 48.59 4,492,701 -0.61(-1.24%)
Dec 18, 2006 49.34 49.47 49.05 49.20 2,783,928 +0.02(+0.04%)
Dec 15, 2006 49.28 49.55 49.00 49.18 5,226,414 -0.11(-0.22%)
Dec 14, 2006 48.91 49.34 48.65 49.28 3,345,983 +0.21(+0.43%)
Dec 13, 2006 49.58 49.61 48.88 49.07 3,788,924 -0.25(-0.51%)
Dec 12, 2006 49.74 49.87 49.07 49.32 5,425,667 -0.56(-1.12%)
Dec 11, 2006 50.06 50.28 49.62 49.88 2,375,912 -0.22(-0.44%)
Dec 08, 2006 49.91 50.27 49.62 50.10 3,331,484 +0.06(+0.13%)
Dec 07, 2006 50.34 50.52 49.95 50.04 4,412,875 -0.02(-0.04%)
Dec 06, 2006 50.15 50.22 49.83 50.05 2,954,182 -0.10(-0.19%)
Dec 05, 2006 50.19 50.35 49.80 50.15 4,299,685 +0.10(+0.21%)
Dec 04, 2006 49.67 50.29 49.66 50.05 4,647,832 +0.46(+0.93%)
Dec 01, 2006 49.27 50.09 49.17 49.59 4,636,294 -0.39(-0.78%)
Nov 30, 2006 50.11 50.47 49.64 49.98 6,493,962 -0.42(-0.84%)
Nov 29, 2006 50.18 50.48 50.00 50.40 4,441,875 +0.29(+0.58%)
Nov 28, 2006 50.13 50.23 49.67 50.11 4,523,416 -0.09(-0.18%)
Nov 27, 2006 50.52 50.99 50.16 50.20 5,830,409 -0.37(-0.72%)
Nov 24, 2006 50.75 50.85 50.52 50.57 1,597,921 -0.12(-0.23%)
Nov 22, 2006 50.80 50.89 50.52 50.68 3,286,894 -0.32(-0.63%)
Nov 21, 2006 50.85 51.11 50.54 51.00 6,081,736 +0.15(+0.30%)
Nov 20, 2006 50.75 51.13 50.47 50.85 4,287,368 +0.10(+0.19%)
Nov 17, 2006 50.67 50.98 50.46 50.75 8,177,166 +0.35(+0.70%)
Nov 16, 2006 49.98 50.60 49.96 50.40 5,125,072 +0.43(+0.86%)
Nov 15, 2006 49.71 50.07 49.59 49.97 5,447,182 +0.19(+0.39%)
Nov 14, 2006 49.00 49.88 48.78 49.78 8,338,688 +0.87(+1.77%)
Nov 13, 2006 48.46 48.99 48.39 48.91 5,827,291 +0.45(+0.93%)
Nov 10, 2006 47.94 48.58 47.85 48.46 3,415,987 +0.75(+1.57%)
Nov 09, 2006 47.96 48.03 47.56 47.71 4,816,215 -0.35(-0.72%)
Nov 08, 2006 48.23 48.23 47.73 48.06 3,105,726 -0.24(-0.50%)
Nov 07, 2006 47.85 48.40 47.67 48.30 5,647,371 +0.46(+0.95%)
Nov 06, 2006 47.30 48.05 47.29 47.85 5,335,551 +0.90(+1.91%)
Nov 03, 2006 47.70 47.78 46.95 46.95 3,372,644 -0.51(-1.08%)
Nov 02, 2006 47.55 47.78 47.33 47.46 3,008,438 -0.13(-0.27%)
Nov 01, 2006 48.68 48.80 47.43 47.59 5,162,335 -0.74(-1.53%)
Oct 31, 2006 48.75 49.03 48.11 48.33 4,703,959 -0.35(-0.72%)
Oct 30, 2006 48.03 48.75 48.03 48.68 4,359,398 +0.66(+1.38%)
Oct 27, 2006 48.35 48.35 47.94 48.02 3,709,566 -0.37(-0.77%)
Oct 26, 2006 48.50 48.64 48.28 48.39 2,458,700 -0.15(-0.30%)
Oct 25, 2006 48.71 49.01 48.19 48.54 4,013,902 -0.24(-0.50%)
Oct 24, 2006 48.62 48.95 48.59 48.78 4,046,643 +0.01(+0.01%)
Oct 23, 2006 48.75 49.36 48.49 48.78 4,988,495 -0.03(-0.07%)
Oct 20, 2006 48.21 48.91 47.72 48.81 7,818,261 +0.55(+1.13%)
Oct 19, 2006 47.45 48.80 47.24 48.27 16,585,079 +1.82(+3.92%)
Oct 18, 2006 47.46 47.61 46.24 46.44 7,014,857 -0.83(-1.75%)
Oct 17, 2006 47.23 47.77 46.89 47.27 4,795,011 -0.27(-0.57%)
Oct 16, 2006 46.87 47.85 46.83 47.54 4,452,633 +0.46(+0.98%)
Oct 13, 2006 47.30 47.43 47.02 47.08 3,399,149 -0.24(-0.50%)
Oct 12, 2006 47.55 47.59 47.21 47.32 3,305,603 +0.04(+0.08%)
Oct 11, 2006 47.08 47.54 47.03 47.28 4,092,948 -0.11(-0.23%)
Oct 10, 2006 47.46 47.61 47.28 47.39 3,329,769 -0.08(-0.16%)
Oct 09, 2006 47.38 47.61 47.16 47.46 3,137,532 -0.17(-0.36%)
Oct 06, 2006 48.07 48.08 47.44 47.64 4,162,016 -0.74(-1.54%)
Oct 05, 2006 47.65 48.57 47.59 48.38 6,883,269 +0.60(+1.26%)
Oct 04, 2006 47.14 47.90 46.57 47.78 5,480,235 +0.56(+1.20%)
Oct 03, 2006 46.49 47.55 46.23 47.21 5,208,328 +0.78(+1.67%)
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.