Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 43.33 44.05 43.21 43.83 7,569,545 +0.46(+1.05%)
Mar 28, 2008 43.84 44.00 43.34 43.37 5,464,293 -0.34(-0.78%)
Mar 27, 2008 43.66 44.08 43.47 43.71 6,946,591 +0.06(+0.14%)
Mar 26, 2008 43.83 43.93 43.51 43.65 7,397,176 -0.37(-0.83%)
Mar 25, 2008 44.11 44.26 43.53 44.02 8,375,287 -0.01(-0.03%)
Mar 24, 2008 43.09 44.25 42.70 44.03 11,507,646 +1.02(+2.37%)
Mar 21, 2008 42.02 43.11 42.02 43.01 15,043,969 -0.00(-0.00%)
Mar 20, 2008 42.02 43.11 42.02 43.01 15,043,969 +0.61(+1.45%)
Mar 19, 2008 43.15 43.53 42.37 42.40 11,277,492 -0.76(-1.75%)
Mar 18, 2008 42.25 43.15 41.95 43.15 14,780,770 +1.37(+3.29%)
Mar 17, 2008 41.14 42.18 41.03 41.78 10,710,350 +0.00(+0.00%)
Mar 14, 2008 42.37 42.61 41.37 41.78 14,228,898 -0.67(-1.58%)
Mar 13, 2008 42.51 43.02 42.02 42.45 13,830,260 -0.73(-1.68%)
Mar 12, 2008 42.63 43.67 42.63 43.18 8,655,857 -0.51(-1.17%)
Mar 11, 2008 42.91 43.73 42.79 43.69 10,683,305 +0.96(+2.25%)
Mar 10, 2008 43.14 43.42 42.55 42.73 8,708,772 -0.46(-1.07%)
Mar 07, 2008 42.82 43.54 42.82 43.19 9,182,247 -0.05(-0.11%)
Mar 06, 2008 43.27 43.60 42.95 43.24 8,909,111 -0.16(-0.36%)
Mar 05, 2008 42.55 43.42 42.55 43.39 12,282,966 +0.75(+1.76%)
Mar 04, 2008 42.07 42.75 42.01 42.64 8,568,063 +0.26(+0.62%)
Mar 03, 2008 42.02 42.49 41.66 42.38 7,910,103 +0.22(+0.53%)
Feb 29, 2008 42.61 42.86 42.09 42.16 10,938,337 -0.91(-2.10%)
Feb 28, 2008 43.21 43.26 42.86 43.06 5,180,202 -0.34(-0.77%)
Feb 27, 2008 43.24 43.81 43.23 43.40 4,362,804 -0.13(-0.30%)
Feb 26, 2008 43.38 43.74 43.05 43.53 6,089,960 +0.03(+0.07%)
Feb 25, 2008 43.35 43.61 42.88 43.50 7,638,525 +0.35(+0.82%)
Feb 22, 2008 43.24 43.39 42.43 43.15 7,894,301 -0.01(-0.01%)
Feb 21, 2008 43.51 43.81 43.12 43.15 5,191,056 -0.44(-1.02%)
Feb 20, 2008 42.95 43.74 42.95 43.60 5,075,084 +0.25(+0.57%)
Feb 19, 2008 43.87 43.87 42.98 43.35 6,925,496 -0.11(-0.26%)
Feb 18, 2008 43.33 43.62 43.14 43.47 0 +0.00(+0.00%)
Feb 15, 2008 43.33 43.62 43.14 43.47 5,662,434 +0.05(+0.11%)
Feb 14, 2008 44.05 44.23 43.42 43.42 5,949,516 -0.70(-1.59%)
Feb 13, 2008 43.55 44.26 43.50 44.12 10,452,281 +0.62(+1.44%)
Feb 12, 2008 43.04 43.72 42.88 43.50 8,634,436 +0.64(+1.48%)
Feb 11, 2008 42.30 43.09 41.97 42.86 9,076,695 +0.50(+1.18%)
Feb 08, 2008 42.91 43.04 42.24 42.36 7,636,159 -0.70(-1.62%)
Feb 07, 2008 42.75 43.56 42.34 43.06 9,914,844 -0.01(-0.03%)
Feb 06, 2008 43.43 43.59 43.02 43.07 5,931,713 +0.01(+0.01%)
Feb 05, 2008 43.49 43.80 42.93 43.06 8,562,373 -0.58(-1.33%)
Feb 04, 2008 44.28 44.38 43.60 43.65 5,823,059 -0.64(-1.44%)
Feb 01, 2008 43.83 44.38 43.09 44.28 7,820,978 +0.49(+1.11%)
Jan 31, 2008 42.90 44.13 42.19 43.80 14,081,288 +0.57(+1.32%)
Jan 30, 2008 41.60 44.05 41.60 43.23 14,682,591 +0.66(+1.55%)
Jan 29, 2008 42.59 43.19 42.24 42.57 11,545,999 -0.08(-0.18%)
Jan 28, 2008 41.97 42.68 41.52 42.64 10,222,927 +0.65(+1.54%)
Jan 25, 2008 43.07 43.15 41.83 42.00 9,791,086 -0.75(-1.76%)
Jan 24, 2008 42.52 43.09 42.26 42.75 11,279,325 -0.25(-0.57%)
Jan 23, 2008 40.35 43.20 39.61 42.99 17,948,370 +2.45(+6.06%)
Jan 22, 2008 38.42 40.79 38.42 40.54 14,256,010 +0.23(+0.57%)
Jan 21, 2008 40.34 40.92 40.07 40.31 0 +0.00(+0.00%)
Jan 18, 2008 40.34 40.92 40.07 40.31 12,075,741 -0.01(-0.01%)
Jan 17, 2008 41.23 41.50 40.27 40.31 16,032,373 -0.88(-2.13%)
Jan 16, 2008 41.24 41.71 40.90 41.19 11,102,407 -0.20(-0.48%)
Jan 15, 2008 41.53 41.89 41.14 41.39 11,120,690 -0.58(-1.37%)
Jan 14, 2008 42.02 42.05 41.59 41.97 8,820,379 +0.20(+0.47%)
Jan 11, 2008 41.74 42.34 41.56 41.77 12,097,395 -0.04(-0.10%)
Jan 10, 2008 41.28 42.31 41.00 41.81 20,869,092 +1.77(+4.42%)
Jan 09, 2008 39.97 40.31 39.46 40.04 8,487,384 +0.02(+0.06%)
Jan 08, 2008 40.75 40.92 39.89 40.01 9,096,544 -0.70(-1.72%)
Jan 07, 2008 40.99 41.29 40.40 40.72 10,909,794 -0.10(-0.25%)
Jan 04, 2008 41.12 41.47 40.69 40.82 9,165,865 -0.73(-1.76%)
Jan 03, 2008 41.56 41.95 41.37 41.55 6,401,995 +0.04(+0.10%)
Jan 02, 2008 42.34 42.34 41.32 41.51 10,840,076 -0.94(-2.21%)
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.