United Parcel Service (NY: UPS )

176.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 49.17 51.14 49.14 51.14 5,962,022 +2.13(+4.35%)
May 28, 2009 49.90 50.47 48.85 49.01 5,929,735 -0.74(-1.49%)
May 27, 2009 51.23 51.49 49.57 49.75 4,487,363 -1.39(-2.72%)
May 26, 2009 49.22 51.40 49.15 51.14 4,902,363 +1.49(+3.00%)
May 22, 2009 49.79 50.27 48.59 49.65 6,093,862 +0.16(+0.32%)
May 21, 2009 51.46 51.46 49.34 49.49 7,131,616 -2.37(-4.57%)
May 20, 2009 52.89 53.14 51.78 51.86 5,133,296 +0.04(+0.08%)
May 19, 2009 52.89 53.40 51.76 51.82 5,819,847 -0.98(-1.86%)
May 18, 2009 52.05 53.17 52.05 52.80 5,103,676 +0.81(+1.56%)
May 15, 2009 52.05 53.50 51.80 51.99 5,344,788 -0.27(-0.52%)
May 14, 2009 52.31 52.97 51.87 52.26 4,387,339 -0.15(-0.29%)
May 13, 2009 53.83 53.83 51.93 52.41 6,810,177 -2.23(-4.08%)
May 12, 2009 56.01 56.24 53.86 54.64 6,669,436 -1.19(-2.13%)
May 11, 2009 56.62 56.85 55.59 55.83 4,450,921 -1.79(-3.11%)
May 08, 2009 56.53 57.89 56.40 57.62 7,036,070 +2.28(+4.13%)
May 07, 2009 56.18 56.92 55.24 55.33 7,717,357 -0.50(-0.89%)
May 06, 2009 55.51 55.83 54.59 55.83 4,875,068 +0.68(+1.23%)
May 05, 2009 54.01 55.16 54.01 55.15 4,698,805 +1.03(+1.90%)
May 04, 2009 54.02 54.20 53.75 54.12 4,981,941 +2.46(+4.76%)
May 01, 2009 52.10 52.60 51.21 51.66 3,775,881 -0.68(-1.30%)
Apr 30, 2009 52.38 52.92 52.01 52.34 4,972,266 +0.55(+1.06%)
Apr 29, 2009 51.31 52.42 51.24 51.79 4,456,567 +0.75(+1.47%)
Apr 28, 2009 50.97 51.66 50.62 51.04 4,366,490 -0.17(-0.33%)
Apr 27, 2009 52.58 52.58 50.90 51.21 5,838,355 -2.07(-3.89%)
Apr 24, 2009 53.01 54.04 52.53 53.28 6,055,516 -0.05(-0.09%)
Apr 23, 2009 52.90 53.72 50.61 53.33 12,637,503 -1.42(-2.59%)
Apr 22, 2009 54.75 57.25 54.46 54.75 7,635,054 -0.63(-1.14%)
Apr 21, 2009 52.78 55.62 52.75 55.38 6,243,586 +2.22(+4.18%)
Apr 20, 2009 53.85 53.85 52.69 53.16 5,956,822 -1.49(-2.73%)
Apr 17, 2009 55.89 56.13 53.82 54.65 8,297,664 -1.27(-2.27%)
Apr 16, 2009 54.57 56.13 53.80 55.92 5,854,234 +1.67(+3.08%)
Apr 15, 2009 53.07 54.31 53.02 54.25 4,834,237 +0.82(+1.53%)
Apr 14, 2009 52.95 53.98 52.53 53.43 4,690,014 +0.00(+0.00%)
Apr 13, 2009 52.94 53.95 52.75 53.43 3,567,140 -0.06(-0.11%)
Apr 09, 2009 53.12 54.29 52.70 53.49 6,553,068 +1.29(+2.47%)
Apr 08, 2009 51.59 52.26 50.92 52.20 4,206,881 +0.92(+1.79%)
Apr 07, 2009 51.79 51.94 51.02 51.28 5,166,460 -1.30(-2.47%)
Apr 06, 2009 52.17 52.73 51.56 52.58 5,649,402 -0.17(-0.32%)
Apr 03, 2009 51.93 52.82 51.75 52.75 6,790,842 +0.38(+0.73%)
Apr 02, 2009 51.03 53.62 50.51 52.37 10,843,901 +2.30(+4.59%)
Apr 01, 2009 48.69 50.34 48.69 50.07 6,245,662 +0.85(+1.73%)
Mar 31, 2009 48.96 49.92 47.80 49.22 7,949,174 +0.61(+1.25%)
Mar 30, 2009 49.18 49.43 48.01 48.61 6,402,432 -1.85(-3.67%)
Mar 26, 2009 48.26 50.54 48.26 50.46 9,107,254 +2.39(+4.97%)
Mar 25, 2009 47.70 49.19 46.93 48.07 9,207,596 +0.83(+1.76%)
Mar 24, 2009 47.25 48.46 46.87 47.24 5,976,088 -0.30(-0.63%)
Mar 23, 2009 45.81 47.64 45.77 47.54 6,369,741 +2.83(+6.33%)
Mar 20, 2009 46.05 46.39 44.58 44.71 8,956,413 -1.13(-2.47%)
Mar 19, 2009 46.94 47.20 45.81 45.84 7,202,050 -0.68(-1.46%)
Mar 18, 2009 45.67 47.34 44.55 46.52 8,582,474 +0.28(+0.61%)
Mar 17, 2009 44.68 46.28 44.19 46.24 6,448,243 +1.51(+3.38%)
Mar 16, 2009 43.56 45.65 43.55 44.73 9,306,855 +1.64(+3.81%)
Mar 13, 2009 43.63 43.69 42.58 43.09 0 -0.18(-0.42%)
Mar 12, 2009 42.55 43.34 41.75 43.27 6,623,087 +0.56(+1.31%)
Mar 11, 2009 41.49 43.12 41.09 42.71 9,720,677 +1.49(+3.61%)
Mar 10, 2009 39.00 41.39 38.79 41.22 10,005,014 +2.92(+7.62%)
Mar 09, 2009 39.03 39.39 37.99 38.30 7,429,690 -1.08(-2.74%)
Mar 06, 2009 40.27 41.26 38.44 39.38 0 -0.59(-1.48%)
Mar 05, 2009 40.07 40.07 38.97 39.97 13,430,531 -0.73(-1.79%)
Mar 04, 2009 39.01 41.16 38.72 40.70 8,823,932 +1.81(+4.65%)
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.