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 (%)
Dec 31, 2008 34.76 35.69 34.76 35.38 6,201,026 +0.63(+1.81%)
Dec 30, 2008 34.20 34.84 33.56 34.75 5,316,478 +0.68(+2.00%)
Dec 29, 2008 33.97 34.09 33.28 34.07 4,938,487 -0.03(-0.08%)
Dec 26, 2008 33.99 34.17 33.75 34.10 1,997,571 +0.17(+0.51%)
Dec 24, 2008 33.88 33.99 33.69 33.92 1,878,220 +0.15(+0.44%)
Dec 23, 2008 33.90 34.56 33.55 33.78 5,949,477 -0.34(-1.00%)
Dec 22, 2008 34.17 34.34 33.69 34.12 6,544,785 -0.09(-0.26%)
Dec 19, 2008 34.64 34.80 34.03 34.21 10,834,520 +0.35(+1.04%)
Dec 18, 2008 33.99 34.89 33.39 33.85 11,190,956 +0.21(+0.61%)
Dec 17, 2008 33.26 34.06 33.00 33.65 8,791,464 -0.12(-0.34%)
Dec 16, 2008 32.49 34.00 32.11 33.76 12,204,127 +0.51(+1.52%)
Dec 15, 2008 33.59 33.94 32.78 33.26 7,049,160 -0.12(-0.35%)
Dec 12, 2008 32.72 33.80 32.41 33.37 9,017,186 +0.13(+0.39%)
Dec 11, 2008 34.45 34.56 32.88 33.24 10,297,871 -1.49(-4.30%)
Dec 10, 2008 34.91 35.45 34.12 34.74 9,140,648 -0.22(-0.64%)
Dec 09, 2008 34.95 35.88 34.38 34.96 16,338,805 -2.64(-7.01%)
Dec 08, 2008 37.78 38.15 36.69 37.60 13,181,174 +0.51(+1.37%)
Dec 05, 2008 36.03 37.19 34.79 37.09 9,596,786 +0.64(+1.76%)
Dec 04, 2008 35.98 37.61 35.76 36.45 13,586,137 +0.06(+0.18%)
Dec 03, 2008 35.41 36.56 34.39 36.39 10,641,679 +0.99(+2.79%)
Dec 02, 2008 35.08 35.57 34.12 35.40 8,388,531 +0.94(+2.74%)
Dec 01, 2008 36.20 36.46 34.37 34.46 10,155,151 -2.49(-6.74%)
Nov 28, 2008 36.56 37.04 36.00 36.94 4,935,941 +0.13(+0.37%)
Nov 26, 2008 35.41 37.00 35.02 36.81 9,916,660 +0.62(+1.70%)
Nov 25, 2008 35.60 36.26 35.35 36.19 14,387,905 +1.17(+3.33%)
Nov 24, 2008 34.09 35.57 33.62 35.03 16,937,690 +1.48(+4.40%)
Nov 21, 2008 31.66 33.60 30.99 33.55 15,924,674 +1.99(+6.30%)
Nov 20, 2008 32.56 33.96 31.02 31.56 16,856,792 -1.38(-4.19%)
Nov 19, 2008 34.79 35.50 32.55 32.94 12,832,954 -1.89(-5.43%)
Nov 18, 2008 34.03 35.37 33.62 34.83 12,126,604 +0.66(+1.93%)
Nov 17, 2008 33.70 35.00 33.03 34.17 12,344,602 +0.09(+0.26%)
Nov 14, 2008 34.66 35.28 32.99 34.08 12,603,119 -1.25(-3.54%)
Nov 13, 2008 33.08 35.42 31.63 35.33 17,643,630 +2.49(+7.60%)
Nov 12, 2008 33.63 34.21 32.44 32.84 10,172,659 -1.40(-4.08%)
Nov 11, 2008 34.06 35.09 33.56 34.24 8,386,835 -0.14(-0.41%)
Nov 10, 2008 34.62 35.28 33.87 34.38 10,882,243 +1.08(+3.24%)
Nov 07, 2008 32.09 33.65 32.01 33.30 8,448,498 +1.31(+4.11%)
Nov 06, 2008 33.44 33.83 31.93 31.99 12,058,194 -1.65(-4.90%)
Nov 05, 2008 34.97 35.80 33.40 33.63 8,965,408 -1.76(-4.97%)
Nov 04, 2008 34.61 35.46 34.23 35.39 9,521,065 +1.39(+4.07%)
Nov 03, 2008 33.69 34.49 33.36 34.01 6,508,193 +0.15(+0.45%)
Oct 31, 2008 32.60 34.41 32.38 33.85 11,640,520 +1.06(+3.23%)
Oct 30, 2008 31.51 32.97 31.29 32.79 14,453,570 +2.20(+7.19%)
Oct 29, 2008 31.30 32.30 30.40 30.59 10,038,009 -0.74(-2.37%)
Oct 28, 2008 29.50 31.36 28.77 31.34 12,101,275 +2.68(+9.36%)
Oct 27, 2008 29.50 30.00 28.62 28.66 8,931,911 -1.20(-4.02%)
Oct 24, 2008 28.96 31.04 28.86 29.86 10,066,170 -1.01(-3.28%)
Oct 23, 2008 30.58 31.20 29.70 30.87 17,731,144 +1.12(+3.75%)
Oct 22, 2008 32.22 32.22 28.72 29.75 14,189,700 -2.76(-8.50%)
Oct 21, 2008 33.03 33.69 32.33 32.52 7,722,994 -0.94(-2.82%)
Oct 20, 2008 32.76 33.94 32.42 33.46 8,595,426 +1.05(+3.23%)
Oct 17, 2008 32.11 33.76 31.49 32.42 13,551,378 -0.71(-2.13%)
Oct 16, 2008 33.38 33.59 31.04 33.12 17,571,494 +0.22(+0.66%)
Oct 15, 2008 34.50 34.87 32.81 32.90 11,621,066 -2.31(-6.56%)
Oct 14, 2008 36.51 37.59 34.04 35.21 12,689,570 -0.48(-1.35%)
Oct 13, 2008 34.16 36.22 33.20 35.69 13,292,901 +2.53(+7.64%)
Oct 10, 2008 32.38 34.25 27.79 33.16 29,554,182 -0.83(-2.45%)
Oct 09, 2008 37.18 37.78 33.78 33.99 15,546,687 -3.14(-8.46%)
Oct 08, 2008 37.14 38.60 36.39 37.14 17,567,738 -0.83(-2.18%)
Oct 07, 2008 39.05 39.53 37.71 37.96 11,866,919 -0.52(-1.35%)
Oct 06, 2008 38.50 39.61 36.76 38.48 15,090,300 -0.49(-1.25%)
Oct 03, 2008 39.59 40.65 38.74 38.97 0 -0.21(-0.52%)
Oct 02, 2008 40.68 40.68 38.78 39.18 11,374,928 -1.74(-4.26%)
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.