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 (%)
Nov 30, 2009 36.17 36.62 36.01 36.31 6,839,827 +0.03(+0.07%)
Nov 27, 2009 36.09 36.47 35.70 36.28 3,296,423 -0.49(-1.32%)
Nov 25, 2009 36.66 36.93 36.61 36.77 4,755,749 +0.19(+0.52%)
Nov 24, 2009 36.77 36.91 36.44 36.58 5,736,448 -0.16(-0.45%)
Nov 23, 2009 36.64 37.15 36.53 36.74 6,421,020 +0.41(+1.13%)
Nov 20, 2009 35.90 36.42 35.90 36.33 6,691,684 +0.22(+0.61%)
Nov 19, 2009 36.00 36.18 35.70 36.11 6,301,372 -0.13(-0.37%)
Nov 18, 2009 36.02 36.31 35.75 36.25 6,819,567 +0.19(+0.53%)
Nov 17, 2009 36.30 36.41 35.95 36.06 5,928,886 -0.42(-1.16%)
Nov 16, 2009 36.05 36.79 36.01 36.48 6,701,811 +0.66(+1.85%)
Nov 13, 2009 36.02 36.04 35.73 35.82 7,039,065 -0.09(-0.25%)
Nov 12, 2009 36.64 36.64 35.75 35.90 8,405,081 -0.50(-1.37%)
Nov 11, 2009 35.87 36.66 35.74 36.40 9,707,870 +0.76(+2.15%)
Nov 10, 2009 35.19 35.78 35.11 35.64 8,095,988 +0.41(+1.16%)
Nov 09, 2009 34.54 35.31 34.48 35.23 8,136,184 +0.84(+2.44%)
Nov 06, 2009 34.10 34.50 33.89 34.39 5,225,939 +0.42(+1.24%)
Nov 05, 2009 33.63 34.20 33.63 33.97 4,712,537 +0.43(+1.29%)
Nov 04, 2009 34.25 34.49 33.52 33.54 6,562,114 -0.44(-1.29%)
Nov 03, 2009 33.89 34.20 33.76 33.98 6,810,047 +0.12(+0.35%)
Nov 02, 2009 33.71 33.97 33.33 33.86 6,705,016 +0.21(+0.61%)
Oct 30, 2009 34.23 34.41 33.60 33.65 8,752,877 -0.79(-2.29%)
Oct 29, 2009 34.23 34.59 34.05 34.44 5,219,073 +0.36(+1.05%)
Oct 28, 2009 34.10 34.53 34.00 34.08 7,602,062 -0.08(-0.24%)
Oct 27, 2009 34.23 34.35 33.85 34.17 9,340,943 -0.01(-0.04%)
Oct 26, 2009 34.90 35.34 34.02 34.18 14,142,838 -0.74(-2.12%)
Oct 23, 2009 35.04 35.09 34.70 34.92 9,675,440 -0.88(-2.45%)
Oct 22, 2009 35.71 35.98 34.99 35.80 8,818,697 +0.00(+0.00%)
Oct 21, 2009 36.04 36.53 35.54 35.80 7,103,824 -0.39(-1.09%)
Oct 20, 2009 35.95 36.30 35.90 36.19 5,313,426 +0.07(+0.19%)
Oct 19, 2009 35.92 36.21 35.81 36.12 4,368,866 +0.31(+0.88%)
Oct 16, 2009 35.83 35.96 35.54 35.81 7,177,634 -0.37(-1.02%)
Oct 15, 2009 35.78 36.23 35.54 36.18 6,737,816 +0.31(+0.87%)
Oct 14, 2009 35.17 35.91 35.13 35.86 7,769,089 +0.93(+2.66%)
Oct 13, 2009 35.07 35.07 34.56 34.94 5,480,364 -0.13(-0.36%)
Oct 12, 2009 35.23 35.38 34.84 35.06 3,476,135 -0.03(-0.07%)
Oct 09, 2009 35.29 35.39 34.88 35.09 5,263,590 -0.23(-0.64%)
Oct 08, 2009 34.95 35.53 34.93 35.31 11,174,747 +0.44(+1.26%)
Oct 07, 2009 34.79 34.98 34.57 34.87 3,747,980 +0.03(+0.07%)
Oct 06, 2009 35.01 35.41 34.69 34.85 6,521,785 -0.01(-0.04%)
Oct 05, 2009 34.50 34.92 34.21 34.86 5,650,835 +0.42(+1.22%)
Oct 02, 2009 34.34 34.77 34.22 34.44 7,455,576 -0.16(-0.47%)
Oct 01, 2009 35.34 35.49 34.54 34.60 8,104,770 -0.80(-2.25%)
Sep 30, 2009 35.66 35.80 34.97 35.40 8,477,481 -0.19(-0.55%)
Sep 29, 2009 36.26 36.28 35.53 35.59 5,069,994 -0.59(-1.64%)
Sep 28, 2009 35.77 36.31 35.55 36.19 4,353,652 +0.57(+1.61%)
Sep 25, 2009 36.36 36.43 35.31 35.61 6,407,552 -0.78(-2.14%)
Sep 24, 2009 36.49 36.74 36.08 36.39 5,688,037 -0.12(-0.33%)
Sep 23, 2009 36.76 37.25 36.45 36.51 4,990,837 -0.24(-0.66%)
Sep 22, 2009 36.96 36.96 36.55 36.75 5,773,398 +0.07(+0.19%)
Sep 21, 2009 36.75 36.90 36.30 36.69 4,694,695 -0.16(-0.43%)
Sep 18, 2009 37.00 37.16 36.68 36.84 8,081,251 -0.04(-0.12%)
Sep 17, 2009 36.80 37.36 36.54 36.89 6,584,555 -0.05(-0.14%)
Sep 16, 2009 37.38 37.38 36.79 36.94 7,160,578 -0.23(-0.62%)
Sep 15, 2009 37.16 37.30 36.90 37.17 7,482,192 +0.06(+0.17%)
Sep 14, 2009 36.70 37.16 36.50 37.11 7,491,522 +0.24(+0.66%)
Sep 11, 2009 36.26 36.93 36.03 36.86 19,638,892 +1.57(+4.44%)
Sep 10, 2009 34.90 35.46 34.82 35.29 9,229,136 +0.55(+1.57%)
Sep 09, 2009 34.57 34.94 34.33 34.75 10,589,087 +0.83(+2.46%)
Sep 08, 2009 33.79 34.04 33.46 33.91 5,927,791 +0.18(+0.54%)
Sep 04, 2009 33.18 33.76 33.07 33.73 4,649,659 +0.61(+1.85%)
Sep 03, 2009 33.15 33.33 32.70 33.12 6,410,766 +0.05(+0.15%)
Sep 02, 2009 32.87 33.23 32.64 33.07 6,064,669 +0.13(+0.40%)
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.