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 (%)
Oct 31, 2007 48.12 48.48 47.89 48.16 5,835,333 +0.22(+0.47%)
Oct 30, 2007 48.09 48.27 47.65 47.93 3,455,896 -0.22(-0.47%)
Oct 29, 2007 47.82 48.38 47.71 48.16 3,299,187 +0.08(+0.17%)
Oct 26, 2007 48.21 48.30 47.71 48.07 4,370,379 +0.00(+0.00%)
Oct 25, 2007 48.50 48.64 47.67 48.07 4,648,430 -0.31(-0.65%)
Oct 24, 2007 48.32 48.67 47.45 48.39 6,900,286 -0.12(-0.24%)
Oct 23, 2007 48.99 49.04 47.87 48.50 6,702,547 +0.35(+0.73%)
Oct 22, 2007 47.88 48.48 47.68 48.15 8,211,166 +0.04(+0.08%)
Oct 19, 2007 48.42 48.70 48.09 48.11 8,037,286 -0.63(-1.30%)
Oct 18, 2007 48.71 49.00 48.50 48.75 4,754,958 +0.01(+0.03%)
Oct 17, 2007 48.88 48.96 48.43 48.73 4,339,813 +0.12(+0.25%)
Oct 16, 2007 49.06 49.09 48.50 48.61 4,777,865 -0.47(-0.95%)
Oct 15, 2007 49.10 49.29 48.84 49.08 4,171,392 -0.05(-0.10%)
Oct 12, 2007 49.06 49.30 48.84 49.13 4,075,797 +0.07(+0.14%)
Oct 11, 2007 48.99 49.86 48.79 49.06 5,129,522 +0.12(+0.24%)
Oct 10, 2007 49.19 49.30 48.74 48.95 5,061,354 -0.35(-0.72%)
Oct 09, 2007 49.02 49.38 48.82 49.30 4,371,007 +0.28(+0.56%)
Oct 08, 2007 48.97 49.18 48.81 49.02 2,107,514 +0.03(+0.05%)
Oct 05, 2007 48.73 49.29 48.55 49.00 4,633,771 +0.52(+1.07%)
Oct 04, 2007 48.49 50.40 48.40 48.48 2,839,615 +0.01(+0.01%)
Oct 03, 2007 48.55 48.86 48.24 48.47 3,550,851 -0.04(-0.08%)
Oct 02, 2007 48.59 48.92 48.33 48.51 4,612,562 -0.16(-0.33%)
Oct 01, 2007 48.44 49.07 48.44 48.67 6,539,584 +0.51(+1.07%)
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%)
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.