United Parcel Service (NY: UPS )

167.83 USD -1.00 (-0.59%)
Official Closing Price Updated: 5:23 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 54.61 54.89 53.60 53.68 5,487,118 -1.26(-2.29%)
Oct 29, 2009 54.61 55.17 54.31 54.94 3,271,801 +0.57(+1.05%)
Oct 28, 2009 54.40 55.08 54.24 54.37 4,765,680 -0.13(-0.24%)
Oct 27, 2009 54.60 54.79 54.00 54.50 5,855,772 -0.02(-0.04%)
Oct 26, 2009 55.67 56.38 54.26 54.52 8,866,047 -1.18(-2.12%)
Oct 23, 2009 55.89 55.97 55.35 55.70 6,065,466 -1.40(-2.45%)
Oct 22, 2009 56.96 57.39 55.81 57.10 5,528,380 +0.00(+0.00%)
Oct 21, 2009 57.49 58.27 56.69 57.10 4,453,338 -0.63(-1.09%)
Oct 20, 2009 57.34 57.91 57.27 57.73 3,330,950 +0.11(+0.19%)
Oct 19, 2009 57.30 57.76 57.12 57.62 2,738,812 +0.50(+0.88%)
Oct 16, 2009 57.16 57.36 56.70 57.12 4,499,609 -0.59(-1.02%)
Oct 15, 2009 57.07 57.80 56.70 57.71 4,223,890 +0.50(+0.87%)
Oct 14, 2009 56.11 57.28 56.04 57.21 4,870,388 +1.48(+2.66%)
Oct 13, 2009 55.94 55.94 55.13 55.73 3,435,602 -0.20(-0.36%)
Oct 12, 2009 56.20 56.43 55.57 55.93 2,179,165 -0.04(-0.07%)
Oct 09, 2009 56.30 56.46 55.64 55.97 3,299,708 -0.36(-0.64%)
Oct 08, 2009 55.75 56.68 55.72 56.33 7,005,371 +0.70(+1.26%)
Oct 07, 2009 55.50 55.80 55.15 55.63 2,349,583 +0.04(+0.07%)
Oct 06, 2009 55.85 56.49 55.34 55.59 4,088,462 -0.02(-0.04%)
Oct 05, 2009 55.04 55.71 54.57 55.61 3,542,469 +0.67(+1.22%)
Oct 02, 2009 54.78 55.47 54.59 54.94 4,673,849 -0.26(-0.47%)
Oct 01, 2009 56.37 56.62 55.09 55.20 5,080,824 -1.27(-2.25%)
Sep 30, 2009 56.89 57.10 55.79 56.47 5,314,474 -0.31(-0.55%)
Sep 29, 2009 57.84 57.88 56.68 56.78 3,178,344 -0.94(-1.64%)
Sep 28, 2009 57.06 57.92 56.71 57.72 2,729,274 +0.91(+1.61%)
Sep 25, 2009 58.00 58.11 56.32 56.81 4,016,850 -1.24(-2.14%)
Sep 24, 2009 58.20 58.60 57.55 58.05 3,565,791 -0.19(-0.33%)
Sep 23, 2009 58.64 59.42 58.15 58.24 3,128,721 -0.39(-0.67%)
Sep 22, 2009 58.95 58.95 58.30 58.63 3,619,303 +0.11(+0.19%)
Sep 21, 2009 58.63 58.86 57.91 58.52 2,943,072 -0.25(-0.43%)
Sep 18, 2009 59.02 59.27 58.51 58.77 5,066,080 -0.07(-0.12%)
Sep 17, 2009 58.70 59.59 58.29 58.84 4,127,812 -0.08(-0.14%)
Sep 16, 2009 59.63 59.63 58.68 58.92 4,488,917 -0.37(-0.62%)
Sep 15, 2009 59.28 59.50 58.86 59.29 4,690,534 +0.10(+0.17%)
Sep 14, 2009 58.54 59.27 58.23 59.19 4,696,383 +0.39(+0.66%)
Sep 11, 2009 57.84 58.92 57.47 58.80 12,311,485 +2.50(+4.44%)
Sep 10, 2009 55.67 56.56 55.54 56.30 5,785,681 +0.87(+1.57%)
Sep 09, 2009 55.15 55.74 54.76 55.43 6,638,225 +1.33(+2.46%)
Sep 08, 2009 53.90 54.30 53.38 54.10 3,716,091 +0.29(+0.54%)
Sep 04, 2009 52.92 53.86 52.75 53.81 2,914,839 +0.98(+1.86%)
Sep 03, 2009 52.88 53.16 52.17 52.83 4,018,865 +0.08(+0.15%)
Sep 02, 2009 52.44 53.01 52.06 52.75 3,801,899 +0.21(+0.40%)
Sep 01, 2009 53.39 54.23 52.43 52.54 4,098,736 -0.92(-1.72%)
Aug 31, 2009 53.45 53.68 52.88 53.46 3,474,043 -0.25(-0.47%)
Aug 28, 2009 54.20 54.50 53.36 53.71 3,064,137 -0.24(-0.44%)
Aug 27, 2009 53.81 54.35 53.15 53.95 2,900,442 -0.06(-0.11%)
Aug 26, 2009 54.31 54.46 53.64 54.01 3,316,792 -0.36(-0.66%)
Aug 25, 2009 53.77 54.52 53.65 54.37 4,165,893 +0.85(+1.59%)
Aug 24, 2009 53.59 53.95 53.24 53.52 2,564,979 -0.10(-0.19%)
Aug 21, 2009 53.21 53.72 53.00 53.62 5,157,654 +0.85(+1.61%)
Aug 20, 2009 52.68 52.91 52.24 52.77 3,194,783 -0.01(-0.02%)
Aug 19, 2009 52.11 53.37 52.11 52.78 3,439,726 +0.19(+0.36%)
Aug 18, 2009 52.18 52.76 51.90 52.59 3,418,982 +0.22(+0.41%)
Aug 17, 2009 53.09 53.20 51.93 52.37 4,219,498 -1.16(-2.16%)
Aug 14, 2009 54.16 54.38 53.01 53.53 3,386,265 -0.59(-1.09%)
Aug 13, 2009 54.80 54.97 53.73 54.12 3,601,975 -0.41(-0.75%)
Aug 12, 2009 53.71 55.04 53.24 54.53 3,987,127 +0.87(+1.62%)
Aug 11, 2009 53.67 53.95 53.10 53.66 2,886,887 -0.06(-0.11%)
Aug 10, 2009 53.78 54.07 53.43 53.72 2,315,379 -0.39(-0.72%)
Aug 07, 2009 53.70 54.50 53.55 54.11 3,875,307 +0.87(+1.63%)
Aug 06, 2009 53.78 53.90 53.02 53.24 2,817,249 -0.44(-0.82%)
Aug 05, 2009 54.27 54.30 52.94 53.68 3,264,079 -0.17(-0.32%)
Aug 04, 2009 54.17 54.58 53.72 53.85 2,698,692 -0.48(-0.88%)
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.