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 (%)
Nov 30, 2009 36.71 37.17 36.55 36.85 6,738,926 +0.03(+0.07%)
Nov 27, 2009 36.63 37.02 36.24 36.83 3,247,794 -0.49(-1.32%)
Nov 25, 2009 37.21 37.48 37.15 37.32 4,685,592 +0.19(+0.52%)
Nov 24, 2009 37.32 37.46 36.99 37.13 5,651,824 -0.17(-0.45%)
Nov 23, 2009 37.19 37.71 37.08 37.30 6,326,297 +0.42(+1.13%)
Nov 20, 2009 36.44 36.96 36.44 36.88 6,592,968 +0.22(+0.61%)
Nov 19, 2009 36.54 36.72 36.23 36.65 6,208,414 -0.13(-0.37%)
Nov 18, 2009 36.56 36.85 36.29 36.79 6,718,965 +0.19(+0.53%)
Nov 17, 2009 36.85 36.96 36.49 36.60 5,841,422 -0.43(-1.16%)
Nov 16, 2009 36.59 37.34 36.55 37.03 6,602,946 +0.67(+1.85%)
Nov 13, 2009 36.55 36.58 36.26 36.35 6,935,224 -0.09(-0.25%)
Nov 12, 2009 37.19 37.19 36.28 36.44 8,281,089 -0.80(-2.14%)
Nov 11, 2009 36.69 37.50 36.56 37.24 9,490,538 +0.78(+2.15%)
Nov 10, 2009 35.99 36.60 35.92 36.45 7,914,743 +0.42(+1.16%)
Nov 09, 2009 35.33 36.12 35.27 36.04 7,954,038 +0.86(+2.44%)
Nov 06, 2009 34.88 35.29 34.66 35.18 5,108,945 +0.43(+1.24%)
Nov 05, 2009 34.40 34.98 34.40 34.75 4,607,037 +0.44(+1.29%)
Nov 04, 2009 35.04 35.28 34.29 34.31 6,415,207 -0.45(-1.29%)
Nov 03, 2009 34.67 34.99 34.54 34.76 6,657,589 +0.12(+0.35%)
Nov 02, 2009 34.48 34.74 34.10 34.63 6,554,910 +0.21(+0.61%)
Oct 30, 2009 35.02 35.20 34.37 34.42 8,556,926 -0.81(-2.29%)
Oct 29, 2009 35.02 35.38 34.83 35.23 5,102,233 +0.37(+1.05%)
Oct 28, 2009 34.88 35.32 34.78 34.86 7,431,874 -0.08(-0.24%)
Oct 27, 2009 35.01 35.13 34.63 34.95 9,131,826 -0.01(-0.04%)
Oct 26, 2009 35.70 36.15 34.79 34.96 13,826,221 -0.76(-2.12%)
Oct 23, 2009 35.84 35.89 35.49 35.72 9,458,835 -0.90(-2.45%)
Oct 22, 2009 36.53 36.80 35.79 36.62 8,621,272 +0.00(+0.00%)
Oct 21, 2009 36.87 37.37 36.35 36.62 6,944,790 -0.40(-1.09%)
Oct 20, 2009 36.77 37.13 36.72 37.02 5,194,474 +0.07(+0.19%)
Oct 19, 2009 36.74 37.04 36.63 36.95 4,271,060 +0.32(+0.88%)
Oct 16, 2009 36.65 36.78 36.36 36.63 7,016,947 -0.38(-1.02%)
Oct 15, 2009 36.60 37.06 36.36 37.01 6,586,975 +0.32(+0.87%)
Oct 14, 2009 35.98 36.73 35.94 36.69 7,595,161 +0.95(+2.66%)
Oct 13, 2009 35.87 35.87 35.35 35.74 5,357,674 -0.13(-0.36%)
Oct 12, 2009 36.04 36.19 35.63 35.87 3,398,314 -0.03(-0.07%)
Oct 09, 2009 36.10 36.20 35.68 35.89 5,145,753 -0.23(-0.64%)
Oct 08, 2009 35.75 36.35 35.73 36.12 10,924,576 +0.45(+1.26%)
Oct 07, 2009 35.59 35.78 35.36 35.67 3,664,074 +0.03(+0.07%)
Oct 06, 2009 35.81 36.22 35.49 35.65 6,375,781 -0.01(-0.04%)
Oct 05, 2009 35.29 35.72 34.99 35.66 5,524,329 +0.43(+1.22%)
Oct 02, 2009 35.13 35.57 35.01 35.23 7,288,667 -0.17(-0.47%)
Oct 01, 2009 36.15 36.31 35.33 35.40 7,923,327 -0.81(-2.25%)
Sep 30, 2009 36.48 36.62 35.78 36.21 8,287,694 -0.20(-0.55%)
Sep 29, 2009 37.09 37.12 36.35 36.41 4,956,491 -0.61(-1.64%)
Sep 28, 2009 36.59 37.14 36.37 37.02 4,256,186 +0.59(+1.61%)
Sep 25, 2009 37.19 37.26 36.12 36.43 6,264,105 -0.80(-2.14%)
Sep 24, 2009 37.32 37.58 36.90 37.22 5,560,698 -0.12(-0.33%)
Sep 23, 2009 37.60 38.11 37.29 37.35 4,879,106 -0.25(-0.67%)
Sep 22, 2009 37.80 37.80 37.38 37.60 5,644,148 +0.07(+0.19%)
Sep 21, 2009 37.60 37.74 37.13 37.53 4,589,595 -0.16(-0.43%)
Sep 18, 2009 37.85 38.01 37.52 37.69 7,900,335 -0.04(-0.12%)
Sep 17, 2009 37.64 38.21 37.38 37.73 6,437,146 -0.05(-0.14%)
Sep 16, 2009 38.24 38.24 37.63 37.78 7,000,274 -0.24(-0.62%)
Sep 15, 2009 38.01 38.15 37.74 38.02 7,314,687 +0.06(+0.17%)
Sep 14, 2009 37.54 38.01 37.34 37.96 7,323,808 +0.25(+0.66%)
Sep 11, 2009 37.09 37.78 36.85 37.71 19,199,234 +1.60(+4.44%)
Sep 10, 2009 35.70 36.27 35.62 36.10 9,022,522 +0.56(+1.57%)
Sep 09, 2009 35.36 35.74 35.11 35.54 10,352,028 +0.85(+2.46%)
Sep 08, 2009 34.56 34.82 34.23 34.69 5,795,085 +0.19(+0.54%)
Sep 04, 2009 33.93 34.54 33.83 34.51 4,545,566 +0.63(+1.85%)
Sep 03, 2009 33.91 34.09 33.45 33.88 6,267,248 +0.05(+0.15%)
Sep 02, 2009 33.63 33.99 33.38 33.83 5,928,899 +0.13(+0.40%)
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.