United Parcel Service (NY: UPS )

157.83 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 53.65 54.00 53.38 53.73 3,444,070 +0.11(+0.21%)
Jul 30, 2009 53.65 54.05 53.05 53.62 4,325,555 +0.68(+1.28%)
Jul 29, 2009 53.23 53.58 52.59 52.94 3,920,137 -0.54(-1.01%)
Jul 28, 2009 53.80 53.90 52.81 53.48 3,441,936 -0.61(-1.13%)
Jul 27, 2009 53.71 54.25 53.19 54.09 3,574,797 +0.69(+1.29%)
Jul 24, 2009 53.32 53.70 52.61 53.40 1,130 -0.11(-0.21%)
Jul 23, 2009 51.20 54.00 50.80 53.51 7,732,601 +1.21(+2.31%)
Jul 22, 2009 51.90 53.54 51.90 52.30 5,073,191 +0.01(+0.02%)
Jul 21, 2009 52.90 53.27 51.71 52.29 3,767,903 -0.46(-0.87%)
Jul 20, 2009 52.33 52.92 52.17 52.75 3,884,605 +0.58(+1.11%)
Jul 17, 2009 52.58 52.93 51.91 52.17 5,167,495 -0.76(-1.44%)
Jul 16, 2009 50.46 53.41 50.29 52.93 7,806,625 +2.40(+4.75%)
Jul 15, 2009 50.14 50.64 49.71 50.53 4,497,170 +0.95(+1.92%)
Jul 14, 2009 49.11 49.67 48.70 49.58 3,559,703 +0.16(+0.32%)
Jul 13, 2009 48.60 49.44 48.59 49.42 3,829,321 +0.85(+1.75%)
Jul 10, 2009 47.63 48.78 47.53 48.57 3,783,270 +0.55(+1.15%)
Jul 09, 2009 48.22 48.59 47.80 48.02 3,978,133 +0.14(+0.29%)
Jul 08, 2009 48.01 48.23 46.78 47.88 7,529,517 +0.16(+0.34%)
Jul 07, 2009 49.13 49.17 47.59 47.72 4,574,290 -1.42(-2.89%)
Jul 06, 2009 48.25 49.18 48.14 49.14 4,400,711 +0.54(+1.11%)
Jul 02, 2009 50.13 50.27 48.60 48.60 4,427,286 -2.25(-4.42%)
Jul 01, 2009 49.95 51.24 49.95 50.85 3,703,283 +0.86(+1.72%)
Jun 30, 2009 50.25 50.73 49.50 49.99 4,541,353 -0.33(-0.66%)
Jun 29, 2009 49.94 50.86 49.40 50.32 4,089,914 +0.46(+0.92%)
Jun 26, 2009 49.11 50.10 49.00 49.86 5,543,621 +0.49(+0.99%)
Jun 25, 2009 48.44 49.45 48.38 49.37 5,046,429 +1.73(+3.63%)
Jun 24, 2009 47.66 48.49 47.38 47.64 4,696,577 +0.44(+0.93%)
Jun 23, 2009 47.20 47.76 46.94 47.20 5,780,879 +0.36(+0.77%)
Jun 22, 2009 47.92 47.97 46.41 46.84 7,168,151 -1.30(-2.70%)
Jun 19, 2009 48.73 48.74 47.69 48.14 6,419,111 -0.16(-0.33%)
Jun 18, 2009 48.26 48.69 47.66 48.30 3,756,737 +0.18(+0.37%)
Jun 17, 2009 47.97 48.60 47.53 48.12 6,353,893 -0.32(-0.66%)
Jun 16, 2009 49.28 49.60 48.38 48.44 4,237,406 -0.56(-1.14%)
Jun 15, 2009 49.92 50.00 48.70 49.00 6,316,884 -1.53(-3.03%)
Jun 12, 2009 51.60 51.74 50.08 50.53 5,606,421 -1.25(-2.41%)
Jun 11, 2009 51.62 52.32 51.55 51.78 3,692,514 +0.13(+0.25%)
Jun 10, 2009 52.18 52.33 50.80 51.65 4,698,221 -0.23(-0.44%)
Jun 09, 2009 51.36 52.18 51.05 51.88 3,064,537 +0.45(+0.87%)
Jun 08, 2009 50.78 51.74 50.20 51.43 4,225,530 -0.09(-0.17%)
Jun 05, 2009 51.90 52.27 51.21 51.52 4,022,954 +0.52(+1.02%)
Jun 04, 2009 51.10 51.43 50.26 51.00 4,668,440 -0.02(-0.04%)
Jun 03, 2009 51.72 52.02 50.63 51.02 6,510,508 -1.54(-2.93%)
Jun 02, 2009 52.37 54.12 51.90 52.56 5,131,661 +0.00(+0.00%)
Jun 01, 2009 52.20 53.00 51.51 52.56 6,763,258 +1.42(+2.78%)
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%)
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.