Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 37.55 38.12 37.50 37.86 9,868,010 +0.08(+0.22%)
Jul 30, 2008 38.41 38.92 37.33 37.78 10,304,501 -0.40(-1.05%)
Jul 29, 2008 38.18 38.27 37.04 38.18 9,869,616 +1.21(+3.28%)
Jul 28, 2008 37.51 37.66 36.97 36.97 7,685,475 -0.58(-1.53%)
Jul 25, 2008 37.72 38.05 37.29 37.54 7,150,995 +0.02(+0.06%)
Jul 24, 2008 38.13 38.20 37.48 37.52 11,712,354 -0.53(-1.40%)
Jul 23, 2008 37.77 38.15 36.92 38.05 11,950,829 +0.77(+2.08%)
Jul 22, 2008 35.43 37.33 35.43 37.28 11,853,090 +1.59(+4.46%)
Jul 21, 2008 36.92 36.92 35.45 35.69 8,751,361 -0.81(-2.22%)
Jul 18, 2008 35.84 36.62 35.42 36.50 15,984,577 +0.62(+1.74%)
Jul 17, 2008 35.71 36.04 35.06 35.87 12,225,493 +0.38(+1.07%)
Jul 16, 2008 33.98 35.54 33.86 35.50 10,177,659 +1.62(+4.78%)
Jul 15, 2008 34.24 34.60 33.67 33.87 10,340,713 -0.45(-1.31%)
Jul 14, 2008 35.16 35.27 34.21 34.32 8,642,153 -0.48(-1.38%)
Jul 11, 2008 35.12 35.37 34.30 34.80 11,679,626 -0.79(-2.21%)
Jul 10, 2008 35.66 35.95 35.19 35.59 8,494,448 +0.01(+0.02%)
Jul 09, 2008 36.22 36.61 35.54 35.59 10,341,949 -0.67(-1.84%)
Jul 08, 2008 35.38 36.28 35.27 36.25 17,114,688 +1.50(+4.32%)
Jul 07, 2008 35.91 36.31 34.58 34.75 14,244,122 -0.94(-2.64%)
Jul 04, 2008 35.03 36.02 34.97 35.69 8,638,499 +0.00(+0.00%)
Jul 03, 2008 35.03 36.02 34.97 35.69 8,638,499 +0.56(+1.59%)
Jul 02, 2008 36.47 36.59 35.13 35.13 14,728,066 -1.18(-3.24%)
Jul 01, 2008 36.26 36.61 35.71 36.31 15,716,224 -0.58(-1.58%)
Jun 30, 2008 36.21 37.29 35.98 36.89 15,129,334 +0.67(+1.84%)
Jun 27, 2008 35.91 36.28 35.59 36.23 15,773,296 +0.29(+0.80%)
Jun 26, 2008 36.70 36.86 35.91 35.94 17,647,010 -0.91(-2.48%)
Jun 25, 2008 37.47 37.54 36.72 36.85 16,424,054 -0.52(-1.38%)
Jun 24, 2008 38.22 38.84 37.32 37.37 24,370,506 -2.40(-6.04%)
Jun 23, 2008 40.14 40.15 39.71 39.77 7,203,428 -0.07(-0.17%)
Jun 20, 2008 39.52 40.26 39.52 39.83 14,112,976 -0.28(-0.70%)
Jun 19, 2008 39.39 40.26 39.18 40.12 9,565,968 +0.62(+1.58%)
Jun 18, 2008 39.31 39.88 39.02 39.49 13,656,380 -0.92(-2.29%)
Jun 17, 2008 40.99 41.00 40.35 40.42 5,888,986 -0.44(-1.09%)
Jun 16, 2008 40.81 41.08 40.75 40.86 5,717,893 -0.14(-0.34%)
Jun 13, 2008 41.28 41.50 40.51 41.00 10,381,785 +0.01(+0.03%)
Jun 12, 2008 41.11 41.76 40.62 40.99 6,690,513 +0.14(+0.34%)
Jun 11, 2008 41.52 41.65 40.77 40.85 8,537,648 -1.16(-2.76%)
Jun 10, 2008 41.65 42.15 41.14 42.01 9,201,104 +0.31(+0.75%)
Jun 09, 2008 41.54 41.82 41.27 41.70 5,545,063 +0.53(+1.28%)
Jun 06, 2008 42.30 42.30 41.14 41.17 9,907,118 -1.48(-3.46%)
Jun 05, 2008 42.45 42.75 42.27 42.64 5,045,185 +0.19(+0.44%)
Jun 04, 2008 42.31 42.70 42.17 42.46 5,830,955 -0.05(-0.13%)
Jun 03, 2008 42.67 43.06 42.26 42.51 7,188,227 -0.10(-0.23%)
Jun 02, 2008 42.63 42.84 42.33 42.61 7,122,895 -0.02(-0.04%)
May 30, 2008 43.02 43.05 42.53 42.63 7,554,985 -0.35(-0.81%)
May 29, 2008 42.55 43.15 42.24 42.97 11,323,644 +0.64(+1.50%)
May 28, 2008 42.18 42.60 41.71 42.34 15,661,818 +1.28(+3.13%)
May 27, 2008 40.16 41.15 40.16 41.05 10,529,479 +0.83(+2.06%)
May 26, 2008 41.51 41.70 40.09 40.22 0 +0.00(+0.00%)
May 23, 2008 41.51 41.70 40.09 40.22 19,313,100 -1.40(-3.36%)
May 22, 2008 41.78 41.88 41.47 41.62 6,994,637 -0.02(-0.04%)
May 21, 2008 42.29 42.50 41.50 41.64 11,362,764 -0.49(-1.17%)
May 20, 2008 42.31 42.55 42.00 42.13 5,558,190 -0.43(-1.02%)
May 19, 2008 42.58 43.12 42.37 42.57 5,891,336 +0.09(+0.21%)
May 16, 2008 42.81 42.81 42.04 42.48 7,045,841 -0.35(-0.83%)
May 15, 2008 42.91 42.91 42.18 42.83 7,504,854 -0.14(-0.34%)
May 14, 2008 42.60 43.24 42.49 42.97 5,920,401 +0.48(+1.13%)
May 13, 2008 42.40 42.69 42.19 42.49 6,458,831 +0.23(+0.54%)
May 12, 2008 41.89 42.42 41.77 42.27 6,790,605 +0.08(+0.19%)
May 09, 2008 42.32 42.49 42.04 42.19 6,966,648 -0.47(-1.10%)
May 08, 2008 43.21 43.39 42.41 42.66 7,719,138 -0.31(-0.71%)
May 07, 2008 44.11 44.11 42.88 42.96 8,184,352 -1.05(-2.39%)
May 06, 2008 43.36 44.05 43.26 44.01 5,525,682 +0.35(+0.81%)
May 05, 2008 43.60 43.74 43.32 43.66 5,684,965 -0.32(-0.74%)
May 02, 2008 44.50 44.50 43.54 43.98 6,766,252 -0.18(-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.