United Parcel Service (NY: UPS )

167.96 USD -3.11 (-1.82%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 50.82 53.65 50.49 52.78 7,466,181 +1.65(+3.23%)
Oct 30, 2008 49.13 51.40 48.79 51.13 9,270,459 +3.43(+7.19%)
Oct 29, 2008 48.80 50.36 47.40 47.70 6,438,337 -1.16(-2.37%)
Oct 28, 2008 46.00 48.90 44.85 48.86 7,761,707 +4.18(+9.36%)
Oct 27, 2008 45.99 46.78 44.62 44.68 5,728,890 -1.87(-4.02%)
Oct 24, 2008 45.15 48.40 45.00 46.55 6,456,399 -1.58(-3.28%)
Oct 23, 2008 47.68 48.65 46.30 48.13 11,372,681 +1.74(+3.75%)
Oct 22, 2008 50.24 50.24 44.77 46.39 9,101,214 -4.31(-8.50%)
Oct 21, 2008 51.50 52.53 50.41 50.70 4,953,496 -1.47(-2.82%)
Oct 20, 2008 51.08 52.92 50.54 52.17 5,513,070 +1.63(+3.23%)
Oct 17, 2008 50.07 52.64 49.09 50.54 8,691,797 -1.10(-2.13%)
Oct 16, 2008 52.05 52.37 48.40 51.64 11,270,282 +0.34(+0.66%)
Oct 15, 2008 53.79 54.37 51.16 51.30 7,453,703 -3.60(-6.56%)
Oct 14, 2008 56.92 58.61 53.07 54.90 8,139,037 -0.75(-1.35%)
Oct 13, 2008 53.26 56.47 51.76 55.65 8,526,011 +3.95(+7.64%)
Oct 10, 2008 50.49 53.40 43.32 51.70 18,955,928 -1.30(-2.45%)
Oct 09, 2008 57.96 58.90 52.67 53.00 9,971,580 -4.90(-8.46%)
Oct 08, 2008 57.90 60.18 56.73 57.90 11,267,873 -1.29(-2.18%)
Oct 07, 2008 60.88 61.63 58.79 59.19 7,611,392 -0.81(-1.35%)
Oct 06, 2008 60.03 61.75 57.32 60.00 9,678,855 -0.76(-1.25%)
Oct 03, 2008 61.73 63.38 60.40 60.76 0 -0.32(-0.52%)
Oct 02, 2008 63.43 63.43 60.47 61.08 7,295,831 -2.72(-4.26%)
Oct 01, 2008 62.50 64.44 61.65 63.80 6,012,913 +0.91(+1.45%)
Sep 30, 2008 63.56 65.04 62.59 62.89 7,289,400 -0.67(-1.05%)
Sep 29, 2008 63.48 65.18 61.58 63.56 8,090,924 -0.83(-1.29%)
Sep 26, 2008 62.73 64.80 62.73 64.39 0 +0.62(+0.97%)
Sep 25, 2008 63.89 64.54 63.42 63.77 5,241,291 +0.38(+0.60%)
Sep 24, 2008 64.34 65.47 62.71 63.39 6,116,796 -1.40(-2.16%)
Sep 23, 2008 65.94 67.16 64.56 64.79 4,756,372 -1.09(-1.65%)
Sep 22, 2008 66.98 67.60 65.41 65.88 5,135,517 -1.82(-2.69%)
Sep 19, 2008 67.01 70.00 64.13 67.70 0 +1.22(+1.84%)
Sep 18, 2008 65.76 67.18 64.73 66.48 10,876,436 +0.92(+1.40%)
Sep 17, 2008 67.26 67.47 64.58 65.56 9,919,499 -3.26(-4.74%)
Sep 16, 2008 66.06 69.04 65.78 68.82 7,870,315 +1.17(+1.73%)
Sep 15, 2008 66.87 69.27 66.87 67.65 6,421,104 -0.95(-1.38%)
Sep 12, 2008 67.86 69.05 67.27 68.60 7,062,983 +0.48(+0.70%)
Sep 11, 2008 66.18 68.25 65.84 68.12 7,220,193 +1.43(+2.14%)
Sep 10, 2008 66.68 67.47 66.05 66.69 6,492,958 +1.53(+2.35%)
Sep 09, 2008 65.25 66.94 65.16 65.16 5,907,479 -0.83(-1.26%)
Sep 08, 2008 64.88 66.26 64.76 65.99 5,803,160 +2.10(+3.29%)
Sep 05, 2008 63.77 64.07 62.65 63.89 0 -0.27(-0.42%)
Sep 04, 2008 65.50 65.95 63.65 64.16 5,089,934 -1.49(-2.27%)
Sep 03, 2008 65.05 65.81 64.55 65.65 5,342,077 +0.64(+0.98%)
Sep 02, 2008 64.99 66.99 64.85 65.01 5,300,414 +0.89(+1.39%)
Aug 29, 2008 64.50 65.16 64.04 64.12 3,243,660 -0.58(-0.90%)
Aug 28, 2008 63.82 65.08 63.60 64.70 3,203,046 +1.18(+1.86%)
Aug 27, 2008 62.76 64.00 62.15 63.52 3,561,899 +0.72(+1.15%)
Aug 26, 2008 62.40 62.95 62.07 62.80 3,934,270 -0.07(-0.11%)
Aug 25, 2008 63.06 63.52 62.47 62.87 3,795,303 -0.65(-1.02%)
Aug 22, 2008 62.41 63.74 62.41 63.52 3,655,641 +1.33(+2.14%)
Aug 21, 2008 62.11 62.37 60.99 62.19 3,702,692 -0.88(-1.40%)
Aug 20, 2008 64.08 64.77 62.34 63.07 5,139,140 -0.93(-1.45%)
Aug 19, 2008 64.91 65.12 63.90 64.00 5,559,619 -1.30(-1.99%)
Aug 18, 2008 66.26 66.41 64.92 65.30 4,029,328 -0.84(-1.27%)
Aug 15, 2008 66.00 66.86 65.64 66.14 0 +0.55(+0.84%)
Aug 14, 2008 64.27 66.08 63.75 65.59 4,744,244 +0.99(+1.53%)
Aug 13, 2008 64.59 65.01 63.50 64.60 3,971,202 -0.33(-0.51%)
Aug 12, 2008 64.89 65.64 64.58 64.93 3,594,124 -0.58(-0.89%)
Aug 11, 2008 65.45 66.33 64.54 65.51 5,256,710 -0.19(-0.29%)
Aug 08, 2008 63.59 66.02 63.59 65.70 6,373,986 +2.44(+3.86%)
Aug 07, 2008 63.32 64.22 63.01 63.26 4,445,910 -1.04(-1.62%)
Aug 06, 2008 65.13 65.13 63.74 64.30 4,251,265 -0.95(-1.46%)
Aug 05, 2008 62.97 65.43 62.97 65.25 7,080,326 +2.68(+4.28%)
Aug 04, 2008 62.11 63.25 61.98 62.57 3,443,501 +0.31(+0.50%)
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.