Skip to main content

United Parcel Service (NY: UPS )

148.11 +0.78 (+0.53%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 38.75 39.13 38.16 38.80 14,706,515 -0.62(-1.58%)
Jun 30, 2008 38.70 39.85 38.45 39.43 14,157,330 +0.71(+1.84%)
Jun 27, 2008 38.37 38.77 38.03 38.71 14,759,920 +0.31(+0.80%)
Jun 26, 2008 39.22 39.39 38.37 38.41 16,513,254 -0.97(-2.48%)
Jun 25, 2008 40.04 40.12 39.24 39.38 15,368,869 -0.55(-1.38%)
Jun 24, 2008 40.84 41.51 39.88 39.93 22,804,790 -2.57(-6.04%)
Jun 23, 2008 42.90 42.91 42.44 42.50 6,740,635 -0.07(-0.17%)
Jun 20, 2008 42.24 43.02 42.24 42.57 13,206,270 -0.30(-0.70%)
Jun 19, 2008 42.09 43.02 41.87 42.87 8,951,390 +0.67(+1.58%)
Jun 18, 2008 42.01 42.61 41.70 42.20 12,779,008 -0.99(-2.29%)
Jun 17, 2008 43.80 43.82 43.12 43.19 5,510,641 -0.47(-1.09%)
Jun 16, 2008 43.61 43.90 43.54 43.67 5,350,540 -0.15(-0.34%)
Jun 13, 2008 44.12 44.35 43.29 43.81 9,714,794 +0.01(+0.03%)
Jun 12, 2008 43.94 44.62 43.41 43.80 6,260,672 +0.15(+0.34%)
Jun 11, 2008 44.37 44.51 43.57 43.65 7,989,135 -1.24(-2.76%)
Jun 10, 2008 44.51 45.04 43.96 44.89 8,609,967 +0.33(+0.75%)
Jun 09, 2008 44.39 44.69 44.10 44.56 5,188,813 +0.56(+1.28%)
Jun 06, 2008 45.21 45.21 43.96 43.99 9,270,622 -1.58(-3.46%)
Jun 05, 2008 45.36 45.68 45.17 45.57 4,721,050 +0.20(+0.44%)
Jun 04, 2008 45.22 45.64 45.06 45.37 5,456,337 -0.06(-0.13%)
Jun 03, 2008 45.60 46.01 45.16 45.43 6,726,409 -0.10(-0.23%)
Jun 02, 2008 45.55 45.78 45.23 45.53 6,665,276 -0.02(-0.04%)
May 30, 2008 45.97 46.00 45.45 45.55 7,069,605 -0.37(-0.81%)
May 29, 2008 45.47 46.12 45.13 45.92 10,596,142 +0.68(+1.50%)
May 28, 2008 45.07 45.53 44.58 45.24 14,655,604 +1.37(+3.13%)
May 27, 2008 42.92 43.98 42.92 43.87 9,852,999 +0.89(+2.06%)
May 26, 2008 44.36 44.56 42.85 42.99 0 +0.00(+0.00%)
May 23, 2008 44.36 44.56 42.85 42.99 18,072,304 -1.49(-3.36%)
May 22, 2008 44.65 44.76 44.32 44.48 6,545,258 -0.02(-0.04%)
May 21, 2008 45.19 45.42 44.35 44.50 10,632,748 -0.53(-1.17%)
May 20, 2008 45.22 45.48 44.88 45.03 5,201,097 -0.46(-1.02%)
May 19, 2008 45.50 46.08 45.28 45.49 5,512,839 +0.10(+0.21%)
May 16, 2008 45.75 45.75 44.93 45.39 6,593,172 -0.38(-0.83%)
May 15, 2008 45.85 45.85 45.07 45.77 7,022,695 -0.15(-0.34%)
May 14, 2008 45.53 46.21 45.41 45.92 5,540,038 +0.51(+1.13%)
May 13, 2008 45.31 45.62 45.08 45.41 6,043,875 +0.24(+0.54%)
May 12, 2008 44.77 45.33 44.64 45.17 6,354,333 +0.08(+0.18%)
May 09, 2008 45.22 45.41 44.93 45.08 6,519,066 -0.50(-1.10%)
May 08, 2008 46.17 46.37 45.32 45.58 7,223,212 -0.33(-0.71%)
May 07, 2008 47.14 47.14 45.83 45.91 7,658,537 -1.12(-2.39%)
May 06, 2008 46.34 47.08 46.23 47.03 5,170,677 +0.38(+0.81%)
May 05, 2008 46.60 46.74 46.29 46.66 5,319,727 -0.35(-0.74%)
May 02, 2008 47.55 47.55 46.53 47.00 6,331,546 -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.