Skip to main content

United Parcel Service (NY: UPS )

148.22 +0.89 (+0.61%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 40.77 41.72 40.15 40.34 11,364,901 -0.43(-1.05%)
Sep 29, 2008 40.72 41.81 39.50 40.77 12,614,557 -0.53(-1.29%)
Sep 26, 2008 40.23 41.56 40.23 41.30 0 +0.40(+0.97%)
Sep 25, 2008 40.98 41.40 40.68 40.90 8,171,695 +0.24(+0.60%)
Sep 24, 2008 41.27 41.99 40.22 40.66 9,536,695 -0.90(-2.16%)
Sep 23, 2008 42.29 43.08 41.41 41.56 7,415,658 -0.70(-1.65%)
Sep 22, 2008 42.96 43.36 41.95 42.26 8,006,783 -1.17(-2.69%)
Sep 19, 2008 42.98 44.90 41.13 43.42 0 +0.78(+1.84%)
Sep 18, 2008 42.18 43.09 41.52 42.64 16,957,448 +0.59(+1.40%)
Sep 17, 2008 43.14 43.27 41.42 42.05 15,465,488 -2.09(-4.74%)
Sep 16, 2008 42.37 44.28 42.19 44.14 12,270,606 +0.75(+1.73%)
Sep 15, 2008 42.89 44.43 42.89 43.39 10,011,141 -0.61(-1.39%)
Sep 12, 2008 43.53 44.29 43.15 44.00 11,011,895 +0.31(+0.70%)
Sep 11, 2008 42.45 43.78 42.23 43.69 11,257,001 +0.92(+2.14%)
Sep 10, 2008 42.77 43.27 42.36 42.77 10,123,169 +0.98(+2.35%)
Sep 09, 2008 41.85 42.94 41.79 41.79 9,210,349 -0.53(-1.26%)
Sep 08, 2008 41.61 42.50 41.54 42.33 9,047,705 +1.35(+3.29%)
Sep 05, 2008 40.90 41.09 40.18 40.98 0 -0.17(-0.42%)
Sep 04, 2008 42.01 42.30 40.82 41.15 7,935,714 -0.96(-2.27%)
Sep 03, 2008 41.72 42.21 41.40 42.11 8,328,830 +0.41(+0.98%)
Sep 02, 2008 41.68 42.97 41.59 41.70 8,263,874 +0.57(+1.39%)
Aug 29, 2008 41.37 41.79 41.08 41.13 5,057,189 -0.37(-0.90%)
Aug 28, 2008 40.93 41.74 40.79 41.50 4,993,868 +0.76(+1.86%)
Aug 27, 2008 40.25 41.05 39.86 40.74 5,553,355 +0.46(+1.15%)
Aug 26, 2008 40.02 40.38 39.81 40.28 6,133,919 -0.04(-0.11%)
Aug 25, 2008 40.45 40.74 40.07 40.32 5,917,255 -0.42(-1.02%)
Aug 22, 2008 40.03 40.88 40.03 40.74 5,699,508 +0.85(+2.14%)
Aug 21, 2008 39.84 40.00 39.12 39.89 5,772,866 -0.56(-1.40%)
Aug 20, 2008 41.10 41.54 39.98 40.45 8,012,431 -0.60(-1.45%)
Aug 19, 2008 41.63 41.77 40.99 41.05 8,668,000 -0.83(-1.99%)
Aug 18, 2008 42.50 42.60 41.64 41.88 6,282,124 -0.54(-1.27%)
Aug 15, 2008 42.33 42.88 42.10 42.42 0 +0.35(+0.84%)
Aug 14, 2008 41.22 42.38 40.89 42.07 7,396,749 +0.63(+1.53%)
Aug 13, 2008 41.43 41.70 40.73 41.43 6,191,500 -0.21(-0.51%)
Aug 12, 2008 41.62 42.10 41.42 41.65 5,603,597 -0.37(-0.89%)
Aug 11, 2008 41.98 42.54 41.40 42.02 8,195,735 -0.12(-0.29%)
Aug 08, 2008 40.79 42.34 40.79 42.14 9,937,680 +1.56(+3.86%)
Aug 07, 2008 40.61 41.19 40.41 40.57 6,931,617 -0.67(-1.62%)
Aug 06, 2008 41.77 41.77 40.88 41.24 6,628,146 -0.61(-1.46%)
Aug 05, 2008 40.39 41.97 40.39 41.85 11,038,934 +1.72(+4.28%)
Aug 04, 2008 39.84 40.57 39.75 40.13 5,368,761 +0.20(+0.50%)
Aug 01, 2008 40.20 40.54 39.37 39.93 7,492,746 -0.53(-1.30%)
Jul 31, 2008 40.13 40.74 40.07 40.46 9,234,027 +0.09(+0.22%)
Jul 30, 2008 41.05 41.59 39.89 40.37 9,642,475 -0.43(-1.05%)
Jul 29, 2008 40.80 40.90 39.58 40.80 9,235,530 +1.30(+3.28%)
Jul 28, 2008 40.08 40.24 39.50 39.50 7,191,712 -0.62(-1.53%)
Jul 25, 2008 40.31 40.66 39.85 40.12 6,691,570 +0.03(+0.06%)
Jul 24, 2008 40.75 40.82 40.06 40.09 10,959,878 -0.57(-1.40%)
Jul 23, 2008 40.36 40.77 39.45 40.66 11,183,032 +0.83(+2.08%)
Jul 22, 2008 37.86 39.89 37.86 39.84 11,091,572 +1.70(+4.46%)
Jul 21, 2008 39.46 39.46 37.88 38.14 8,189,118 -0.87(-2.22%)
Jul 18, 2008 38.30 39.14 37.85 39.00 14,957,627 +0.67(+1.74%)
Jul 17, 2008 38.16 38.51 37.47 38.34 11,440,050 +0.40(+1.07%)
Jul 16, 2008 36.31 37.98 36.18 37.93 9,523,782 +1.73(+4.78%)
Jul 15, 2008 36.59 36.97 35.98 36.20 9,676,360 -0.48(-1.31%)
Jul 14, 2008 37.57 37.69 36.56 36.68 8,086,927 -0.51(-1.38%)
Jul 11, 2008 37.53 37.80 36.66 37.19 10,929,253 -0.84(-2.21%)
Jul 10, 2008 38.11 38.42 37.60 38.03 7,948,711 +0.01(+0.02%)
Jul 09, 2008 38.71 39.13 37.98 38.03 9,677,517 -0.71(-1.84%)
Jul 08, 2008 37.80 38.77 37.69 38.74 16,015,133 +1.60(+4.32%)
Jul 07, 2008 38.37 38.80 36.96 37.14 13,328,990 -1.01(-2.64%)
Jul 04, 2008 37.44 38.50 37.37 38.14 8,083,508 +0.00(+0.00%)
Jul 03, 2008 37.44 38.50 37.37 38.14 8,083,508 +0.60(+1.59%)
Jul 02, 2008 38.97 39.10 37.55 37.55 13,781,843 -1.26(-3.24%)
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.