United Parcel Service (NY: UPS )

180.06 USD +2.56 (+1.44%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 40.49 40.87 38.50 38.89 9,003,160 -2.29(-5.56%)
Feb 27, 2009 40.45 41.76 39.46 41.18 0 -0.01(-0.02%)
Feb 26, 2009 42.55 42.77 41.06 41.19 5,720,611 -0.84(-2.00%)
Feb 25, 2009 42.59 42.88 41.58 42.03 7,473,372 -1.14(-2.64%)
Feb 24, 2009 41.20 43.40 41.05 43.17 6,988,118 +2.25(+5.50%)
Feb 23, 2009 43.17 43.51 40.82 40.92 5,575,015 -1.88(-4.39%)
Feb 20, 2009 42.72 43.50 41.75 42.80 7,247,713 -0.13(-0.30%)
Feb 19, 2009 42.97 43.58 42.29 42.93 6,161,485 +0.20(+0.47%)
Feb 18, 2009 43.18 43.33 42.25 42.73 5,958,861 -0.22(-0.51%)
Feb 17, 2009 43.90 43.90 42.19 42.95 6,473,631 -1.89(-4.21%)
Feb 13, 2009 44.84 45.88 44.67 44.84 4,030,835 -0.06(-0.13%)
Feb 12, 2009 44.34 44.95 43.29 44.90 6,389,994 -0.40(-0.88%)
Feb 11, 2009 45.06 45.44 44.30 45.30 5,426,610 +0.58(+1.30%)
Feb 10, 2009 46.94 47.26 44.31 44.72 7,184,686 -2.54(-5.37%)
Feb 09, 2009 47.63 47.63 46.44 47.26 4,769,879 +0.19(+0.40%)
Feb 06, 2009 45.88 47.40 45.82 47.07 5,885,236 +1.16(+2.53%)
Feb 05, 2009 44.77 46.25 44.42 45.91 6,893,894 +0.88(+1.95%)
Feb 04, 2009 45.60 45.82 44.57 45.03 7,368,067 +0.03(+0.07%)
Feb 03, 2009 42.70 45.57 42.40 45.00 12,612,050 +2.58(+6.08%)
Feb 02, 2009 42.19 42.95 41.40 42.42 7,534,860 -0.07(-0.16%)
Jan 30, 2009 45.05 45.81 42.24 42.49 0 -2.35(-5.24%)
Jan 29, 2009 46.38 46.77 44.64 44.84 6,384,068 -2.01(-4.29%)
Jan 28, 2009 47.44 47.67 46.05 46.85 6,530,321 -0.26(-0.55%)
Jan 27, 2009 47.33 47.60 46.43 47.11 3,864,440 +0.14(+0.30%)
Jan 26, 2009 47.21 47.91 46.50 46.97 4,972,137 +0.05(+0.11%)
Jan 23, 2009 47.08 47.78 46.59 46.92 5,857,042 -0.71(-1.49%)
Jan 22, 2009 46.96 48.30 46.70 47.63 5,012,839 -0.09(-0.19%)
Jan 21, 2009 46.69 47.90 46.23 47.72 5,867,821 +1.79(+3.90%)
Jan 20, 2009 48.00 48.06 45.85 45.93 5,306,145 -2.27(-4.71%)
Jan 16, 2009 48.91 49.08 47.24 48.20 0 -0.10(-0.21%)
Jan 15, 2009 48.15 48.57 47.05 48.30 6,495,745 +0.15(+0.31%)
Jan 14, 2009 49.39 49.39 47.77 48.15 5,579,059 -1.59(-3.20%)
Jan 13, 2009 50.66 50.79 49.40 49.74 4,530,662 -0.91(-1.80%)
Jan 12, 2009 51.18 51.50 50.37 50.65 4,044,435 -0.28(-0.55%)
Jan 09, 2009 52.20 52.74 50.92 50.93 4,417,409 -1.28(-2.45%)
Jan 08, 2009 53.27 53.70 51.69 52.21 5,726,749 -1.20(-2.25%)
Jan 07, 2009 54.87 55.00 53.20 53.41 5,222,089 -2.01(-3.63%)
Jan 06, 2009 55.44 56.21 54.35 55.42 4,579,283 +0.24(+0.43%)
Jan 05, 2009 55.94 56.03 54.66 55.18 3,593,499 -0.93(-1.66%)
Jan 02, 2009 55.32 56.38 54.37 56.11 0 +0.95(+1.72%)
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.