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 (%)
Jul 30, 2010 41.69 41.92 40.82 41.69 8,107,976 +0.39(+0.95%)
Jul 29, 2010 41.76 41.90 41.15 41.30 2,962 -0.26(-0.63%)
Jul 28, 2010 41.57 41.88 41.23 41.57 888 +0.09(+0.22%)
Jul 27, 2010 41.48 41.85 41.41 41.48 12,100 -0.14(-0.34%)
Jul 26, 2010 41.51 41.69 41.16 41.62 7,795,032 +0.78(+1.90%)
Jul 23, 2010 40.64 41.05 40.35 40.84 7,336,748 +0.33(+0.82%)
Jul 22, 2010 40.41 41.25 40.16 40.51 23,041 +2.01(+5.23%)
Jul 21, 2010 39.41 39.41 38.08 38.49 6,890,462 -0.56(-1.43%)
Jul 20, 2010 39.05 39.10 38.02 39.05 4,787,698 +0.27(+0.69%)
Jul 19, 2010 38.39 38.90 37.99 38.78 6,913,963 +0.50(+1.31%)
Jul 16, 2010 38.28 39.31 38.13 38.28 9,781,966 -0.66(-1.70%)
Jul 15, 2010 39.65 39.67 38.76 38.94 5,624,969 -0.67(-1.70%)
Jul 14, 2010 39.29 39.99 39.29 39.62 23,099 +0.30(+0.75%)
Jul 13, 2010 38.93 39.55 38.91 39.32 2,494 +0.82(+2.13%)
Jul 12, 2010 38.74 38.81 38.13 38.50 5,542,173 -0.03(-0.07%)
Jul 09, 2010 38.53 38.67 38.20 38.53 4,209,152 +0.06(+0.17%)
Jul 08, 2010 38.38 38.73 38.01 38.46 31,023 +0.31(+0.82%)
Jul 07, 2010 36.74 38.24 36.74 38.15 9,934,198 +1.46(+3.97%)
Jul 06, 2010 36.78 37.35 36.31 36.69 45,234 +0.28(+0.78%)
Jul 02, 2010 36.41 37.36 36.22 36.41 7,218,333 -0.76(-2.05%)
Jul 01, 2010 37.19 37.29 36.48 37.17 9,831,333 +0.68(+1.86%)
Jun 30, 2010 36.78 37.37 36.37 36.49 1,290 -0.42(-1.13%)
Jun 29, 2010 37.85 37.85 36.58 36.91 16,295 -1.80(-4.66%)
Jun 25, 2010 38.71 38.74 38.17 38.71 6,796,483 +0.17(+0.43%)
Jun 24, 2010 38.60 39.14 38.35 38.55 12,216 -0.19(-0.48%)
Jun 23, 2010 38.74 39.06 38.26 38.73 5,460,385 -0.01(-0.03%)
Jun 22, 2010 39.83 39.96 38.56 38.74 85,689 -1.14(-2.85%)
Jun 21, 2010 40.43 40.69 39.67 39.88 7,923,322 -0.21(-0.53%)
Jun 18, 2010 40.09 40.11 39.77 40.09 7,950,636 +0.19(+0.48%)
Jun 17, 2010 40.36 40.36 39.38 39.90 19,965 -0.13(-0.34%)
Jun 16, 2010 39.98 40.73 39.90 40.03 13,705,830 -0.16(-0.40%)
Jun 15, 2010 39.51 40.26 39.39 40.19 7,537,168 +1.01(+2.59%)
Jun 14, 2010 39.58 40.10 39.15 39.18 6,038,182 -0.08(-0.20%)
Jun 11, 2010 38.76 39.35 38.58 39.26 6,887,313 +0.23(+0.59%)
Jun 10, 2010 38.36 39.13 38.17 39.03 96,742 +1.42(+3.79%)
Jun 09, 2010 37.98 38.47 37.45 37.60 8,450,646 -0.22(-0.59%)
Jun 08, 2010 37.47 37.90 36.89 37.83 11,574,088 +0.33(+0.89%)
Jun 07, 2010 38.85 38.86 37.42 37.49 10,883,300 -1.35(-3.48%)
Jun 04, 2010 38.85 39.80 38.55 38.85 8,128,273 -1.57(-3.89%)
Jun 03, 2010 40.25 40.64 39.94 40.42 5,642,905 +0.27(+0.67%)
Jun 02, 2010 39.49 40.19 39.08 40.15 95,802 +0.91(+2.32%)
Jun 01, 2010 39.84 40.10 39.19 39.24 86,826 -1.02(-2.53%)
May 28, 2010 40.26 40.67 39.79 40.26 6,667,275 -0.52(-1.27%)
May 27, 2010 40.46 40.81 39.86 40.78 7,578,242 +1.03(+2.60%)
May 26, 2010 40.09 40.39 39.49 39.74 64,944 -0.01(-0.02%)
May 25, 2010 38.65 39.80 38.19 39.75 92,075 +0.21(+0.52%)
May 24, 2010 39.80 40.41 39.53 39.55 10,300,085 -0.47(-1.17%)
May 21, 2010 40.11 40.70 39.45 40.01 20,378,236 -0.67(-1.66%)
May 20, 2010 40.75 41.64 40.55 40.69 155 -1.09(-2.61%)
May 19, 2010 41.51 42.00 41.14 41.78 8,268,742 -0.10(-0.24%)
May 18, 2010 42.43 42.75 41.61 41.88 2,494 -0.17(-0.40%)
May 17, 2010 42.28 42.64 41.37 42.05 7,587,383 -0.13(-0.30%)
May 14, 2010 42.18 42.77 41.81 42.18 7,259,129 -0.67(-1.56%)
May 13, 2010 43.45 43.61 42.78 42.84 5,591,821 -0.62(-1.43%)
May 12, 2010 42.87 43.76 42.64 43.46 6,568,408 +0.79(+1.85%)
May 11, 2010 43.15 43.34 42.60 42.67 7,756,416 -0.31(-0.73%)
May 10, 2010 42.41 43.04 42.41 42.99 12,464,820 +2.26(+5.55%)
May 07, 2010 41.18 41.49 40.11 40.73 13,625,521 +0.26(+0.64%)
May 06, 2010 41.41 42.96 39.02 40.47 12,146 -2.40(-5.59%)
May 05, 2010 43.28 43.45 42.54 42.86 13,161,290 -1.05(-2.40%)
May 04, 2010 44.58 44.58 43.39 43.92 29,186 -1.12(-2.49%)
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.