Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 45.96 45.99 45.44 45.54 7,071,226 -0.37(-0.81%)
May 29, 2008 45.46 46.11 45.12 45.91 10,598,572 +0.68(+1.50%)
May 28, 2008 45.06 45.52 44.57 45.23 14,658,965 +1.37(+3.13%)
May 27, 2008 42.91 43.97 42.91 43.86 9,855,258 +0.88(+2.06%)
May 26, 2008 44.35 44.55 42.84 42.98 0 +0.00(+0.00%)
May 23, 2008 44.35 44.55 42.84 42.98 18,076,448 -1.49(-3.36%)
May 22, 2008 44.64 44.75 44.31 44.47 6,546,759 -0.02(-0.04%)
May 21, 2008 45.18 45.41 44.34 44.49 10,635,186 -0.53(-1.17%)
May 20, 2008 45.21 45.46 44.87 45.02 5,202,290 -0.46(-1.02%)
May 19, 2008 45.49 46.07 45.27 45.48 5,514,103 +0.10(+0.21%)
May 16, 2008 45.74 45.74 44.92 45.38 6,594,684 -0.38(-0.83%)
May 15, 2008 45.84 45.84 45.06 45.76 7,024,305 -0.15(-0.34%)
May 14, 2008 45.52 46.20 45.40 45.91 5,541,308 +0.51(+1.13%)
May 13, 2008 45.30 45.61 45.07 45.40 6,045,261 +0.24(+0.54%)
May 12, 2008 44.76 45.32 44.63 45.16 6,355,791 +0.08(+0.18%)
May 09, 2008 45.21 45.40 44.92 45.07 6,520,561 -0.50(-1.10%)
May 08, 2008 46.16 46.36 45.31 45.57 7,224,868 -0.33(-0.71%)
May 07, 2008 47.13 47.13 45.82 45.90 7,660,294 -1.12(-2.39%)
May 06, 2008 46.33 47.07 46.22 47.02 5,171,863 +0.38(+0.81%)
May 05, 2008 46.59 46.73 46.28 46.64 5,320,947 -0.35(-0.74%)
May 02, 2008 47.54 47.54 46.52 46.99 6,332,998 -0.19(-0.41%)
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.