Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 37.54 38.12 37.49 37.85 9,870,271 +0.08(+0.22%)
Jul 30, 2008 38.40 38.91 37.32 37.77 10,306,862 -0.40(-1.05%)
Jul 29, 2008 38.17 38.27 37.03 38.17 9,871,878 +1.21(+3.28%)
Jul 28, 2008 37.50 37.65 36.96 36.96 7,687,237 -0.58(-1.53%)
Jul 25, 2008 37.71 38.04 37.28 37.53 7,152,634 +0.02(+0.06%)
Jul 24, 2008 38.12 38.19 37.47 37.51 11,715,038 -0.53(-1.40%)
Jul 23, 2008 37.76 38.15 36.91 38.04 11,953,568 +0.77(+2.08%)
Jul 22, 2008 35.42 37.32 35.42 37.27 11,855,806 +1.59(+4.46%)
Jul 21, 2008 36.92 36.92 35.44 35.68 8,753,366 -0.81(-2.22%)
Jul 18, 2008 35.83 36.62 35.41 36.49 15,988,240 +0.62(+1.74%)
Jul 17, 2008 35.70 36.03 35.05 35.87 12,228,294 +0.38(+1.07%)
Jul 16, 2008 33.97 35.53 33.85 35.49 10,179,992 +1.62(+4.78%)
Jul 15, 2008 34.23 34.59 33.66 33.87 10,343,083 -0.45(-1.31%)
Jul 14, 2008 35.15 35.27 34.20 34.32 8,644,134 -0.48(-1.38%)
Jul 11, 2008 35.11 35.36 34.29 34.80 11,682,302 -0.79(-2.21%)
Jul 10, 2008 35.65 35.94 35.18 35.58 8,496,395 +0.01(+0.02%)
Jul 09, 2008 36.21 36.60 35.53 35.58 10,344,319 -0.67(-1.84%)
Jul 08, 2008 35.37 36.27 35.27 36.24 17,118,610 +1.50(+4.32%)
Jul 07, 2008 35.90 36.30 34.57 34.74 14,247,386 -0.94(-2.64%)
Jul 04, 2008 35.02 36.02 34.96 35.69 8,640,479 +0.00(+0.00%)
Jul 03, 2008 35.02 36.02 34.96 35.69 8,640,479 +0.56(+1.59%)
Jul 02, 2008 36.46 36.58 35.13 35.13 14,731,442 -1.18(-3.24%)
Jul 01, 2008 36.26 36.60 35.70 36.30 15,719,826 -0.58(-1.58%)
Jun 30, 2008 36.20 37.28 35.97 36.89 15,132,801 +0.67(+1.84%)
Jun 27, 2008 35.90 36.27 35.58 36.22 15,776,911 +0.29(+0.80%)
Jun 26, 2008 36.69 36.86 35.90 35.93 17,651,054 -0.91(-2.48%)
Jun 25, 2008 37.46 37.53 36.71 36.84 16,427,817 -0.52(-1.38%)
Jun 24, 2008 38.21 38.84 37.31 37.36 24,376,090 -2.40(-6.04%)
Jun 23, 2008 40.13 40.14 39.71 39.76 7,205,079 -0.07(-0.17%)
Jun 20, 2008 39.51 40.25 39.51 39.83 14,116,210 -0.28(-0.70%)
Jun 19, 2008 39.38 40.25 39.17 40.11 9,568,160 +0.62(+1.58%)
Jun 18, 2008 39.30 39.87 39.01 39.48 13,659,509 -0.92(-2.29%)
Jun 17, 2008 40.98 41.00 40.34 40.41 5,890,336 -0.44(-1.09%)
Jun 16, 2008 40.80 41.07 40.74 40.85 5,719,204 -0.14(-0.34%)
Jun 13, 2008 41.27 41.49 40.50 40.99 10,384,164 +0.01(+0.03%)
Jun 12, 2008 41.10 41.75 40.61 40.98 6,692,046 +0.14(+0.34%)
Jun 11, 2008 41.51 41.64 40.76 40.84 8,539,604 -1.16(-2.76%)
Jun 10, 2008 41.64 42.14 41.13 42.00 9,203,213 +0.31(+0.75%)
Jun 09, 2008 41.53 41.81 41.26 41.69 5,546,333 +0.53(+1.28%)
Jun 06, 2008 42.29 42.29 41.13 41.16 9,909,388 -1.48(-3.46%)
Jun 05, 2008 42.44 42.74 42.26 42.63 5,046,341 +0.19(+0.44%)
Jun 04, 2008 42.30 42.69 42.16 42.45 5,832,291 -0.05(-0.13%)
Jun 03, 2008 42.66 43.05 42.25 42.50 7,189,874 -0.10(-0.23%)
Jun 02, 2008 42.62 42.83 42.32 42.60 7,124,528 -0.02(-0.04%)
May 30, 2008 43.01 43.04 42.52 42.62 7,556,716 -0.35(-0.81%)
May 29, 2008 42.54 43.14 42.23 42.96 11,326,239 +0.64(+1.50%)
May 28, 2008 42.17 42.59 41.70 42.33 15,665,407 +1.28(+3.13%)
May 27, 2008 40.16 41.15 40.16 41.04 10,531,892 +0.83(+2.06%)
May 26, 2008 41.50 41.69 40.08 40.22 0 +0.00(+0.00%)
May 23, 2008 41.50 41.69 40.08 40.22 19,317,526 -1.40(-3.36%)
May 22, 2008 41.77 41.87 41.46 41.61 6,996,240 -0.02(-0.04%)
May 21, 2008 42.28 42.49 41.49 41.63 11,365,368 -0.49(-1.17%)
May 20, 2008 42.30 42.54 41.99 42.12 5,559,464 -0.43(-1.02%)
May 19, 2008 42.57 43.11 42.36 42.56 5,892,686 +0.09(+0.21%)
May 16, 2008 42.80 42.80 42.03 42.47 7,047,456 -0.35(-0.83%)
May 15, 2008 42.90 42.90 42.17 42.82 7,506,574 -0.14(-0.34%)
May 14, 2008 42.59 43.23 42.48 42.96 5,921,758 +0.48(+1.13%)
May 13, 2008 42.39 42.68 42.18 42.48 6,460,311 +0.23(+0.54%)
May 12, 2008 41.88 42.41 41.76 42.26 6,792,161 +0.08(+0.18%)
May 09, 2008 42.31 42.48 42.03 42.18 6,968,244 -0.47(-1.10%)
May 08, 2008 43.20 43.38 42.40 42.65 7,720,907 -0.31(-0.71%)
May 07, 2008 44.10 44.10 42.87 42.95 8,186,227 -1.05(-2.39%)
May 06, 2008 43.35 44.04 43.25 44.00 5,526,948 +0.35(+0.81%)
May 05, 2008 43.59 43.73 43.31 43.65 5,686,268 -0.32(-0.74%)
May 02, 2008 44.49 44.49 43.53 43.97 6,767,803 -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.