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 (%)
May 29, 2009 30.56 31.79 30.54 31.79 9,592,211 +1.32(+4.35%)
May 28, 2009 31.02 31.37 30.36 30.46 9,540,265 -0.46(-1.49%)
May 27, 2009 31.84 32.00 30.81 30.92 7,219,653 -0.86(-2.72%)
May 26, 2009 30.59 31.95 30.55 31.79 7,887,341 +0.93(+3.00%)
May 22, 2009 30.95 31.25 30.20 30.86 9,804,327 +0.10(+0.32%)
May 21, 2009 31.98 31.98 30.67 30.76 11,473,954 -1.47(-4.57%)
May 20, 2009 32.87 33.03 32.18 32.23 8,258,886 +0.02(+0.08%)
May 19, 2009 32.87 33.19 32.17 32.21 9,363,468 -0.61(-1.86%)
May 18, 2009 32.35 33.05 32.35 32.82 8,211,231 +0.50(+1.56%)
May 15, 2009 32.35 33.25 32.20 32.31 8,599,152 -0.17(-0.52%)
May 14, 2009 32.51 32.92 32.24 32.48 7,058,726 +0.19(+0.58%)
May 13, 2009 33.17 33.17 32.00 32.30 11,051,685 -1.37(-4.08%)
May 12, 2009 34.51 34.66 33.19 33.67 10,823,288 -0.73(-2.13%)
May 11, 2009 34.89 35.03 34.26 34.40 7,223,039 -1.10(-3.11%)
May 08, 2009 34.83 35.67 34.75 35.51 11,418,268 +1.41(+4.13%)
May 07, 2009 34.62 35.07 34.04 34.10 12,523,874 -0.30(-0.89%)
May 06, 2009 34.21 34.40 33.64 34.40 7,911,353 +0.42(+1.23%)
May 05, 2009 33.28 33.99 33.28 33.98 7,625,310 +0.63(+1.90%)
May 04, 2009 33.29 33.40 33.12 33.35 8,084,788 +1.52(+4.76%)
May 01, 2009 32.10 32.41 31.56 31.83 6,127,571 -0.42(-1.30%)
Apr 30, 2009 32.28 32.61 32.05 32.25 8,069,088 +0.34(+1.06%)
Apr 29, 2009 31.62 32.30 31.57 31.91 7,232,202 +0.46(+1.47%)
Apr 28, 2009 31.41 31.83 31.19 31.45 7,086,023 -0.10(-0.33%)
Apr 27, 2009 32.40 32.40 31.37 31.56 9,474,594 -1.28(-3.89%)
Apr 24, 2009 32.67 33.30 32.37 32.83 9,827,007 -0.03(-0.09%)
Apr 23, 2009 32.60 33.10 31.19 32.86 20,508,380 -0.88(-2.59%)
Apr 22, 2009 33.74 35.28 33.56 33.74 12,390,311 -0.39(-1.14%)
Apr 21, 2009 32.52 34.27 32.51 34.13 10,132,210 +1.37(+4.18%)
Apr 20, 2009 33.18 33.18 32.47 32.76 9,666,844 -0.92(-2.73%)
Apr 17, 2009 34.44 34.59 33.16 33.68 13,465,607 -0.78(-2.27%)
Apr 16, 2009 33.63 34.59 33.15 34.46 9,500,362 +1.03(+3.08%)
Apr 15, 2009 32.70 33.47 32.67 33.43 7,845,092 +0.51(+1.53%)
Apr 14, 2009 32.63 33.26 32.37 32.92 7,611,044 +0.00(+0.00%)
Apr 13, 2009 32.62 33.24 32.51 32.92 5,788,822 -0.04(-0.11%)
Apr 09, 2009 32.73 33.45 32.47 32.96 10,634,443 +0.79(+2.47%)
Apr 08, 2009 31.79 32.20 31.38 32.17 6,827,006 +0.57(+1.79%)
Apr 07, 2009 31.91 32.01 31.44 31.60 8,384,229 -0.80(-2.47%)
Apr 06, 2009 32.15 32.49 31.77 32.40 9,167,957 -0.10(-0.32%)
Apr 03, 2009 32.00 32.55 31.89 32.51 11,020,308 +0.23(+0.73%)
Apr 02, 2009 31.45 33.04 31.12 32.27 17,597,688 +1.42(+4.59%)
Apr 01, 2009 30.00 31.02 30.00 30.85 10,135,579 +0.52(+1.73%)
Mar 31, 2009 30.17 30.76 29.45 30.33 12,900,071 +0.38(+1.25%)
Mar 30, 2009 30.31 30.46 29.58 29.95 10,389,989 -1.14(-3.67%)
Mar 26, 2009 29.74 31.14 29.74 31.09 14,779,425 +1.47(+4.97%)
Mar 25, 2009 29.39 30.31 28.92 29.62 14,942,262 +0.51(+1.76%)
Mar 24, 2009 29.12 29.86 28.88 29.11 9,698,109 -0.18(-0.63%)
Mar 23, 2009 28.23 29.36 28.20 29.29 10,336,937 +1.74(+6.33%)
Mar 20, 2009 28.38 28.59 27.47 27.55 14,534,638 -0.70(-2.47%)
Mar 19, 2009 28.93 29.09 28.23 28.25 11,687,624 -0.42(-1.46%)
Mar 18, 2009 28.14 29.17 27.45 28.67 13,927,802 +0.17(+0.61%)
Mar 17, 2009 27.53 28.52 27.23 28.49 10,464,331 +0.93(+3.38%)
Mar 16, 2009 26.84 28.13 26.84 27.56 15,103,341 +1.01(+3.81%)
Mar 13, 2009 26.89 26.92 26.24 26.55 0 -0.11(-0.42%)
Mar 12, 2009 26.22 26.71 25.73 26.66 10,748,072 +0.35(+1.31%)
Mar 11, 2009 25.57 26.57 25.32 26.32 15,774,900 +0.92(+3.61%)
Mar 10, 2009 24.03 25.50 23.90 25.40 16,236,327 +1.80(+7.62%)
Mar 09, 2009 24.05 24.27 23.41 23.60 12,057,042 -0.67(-2.74%)
Mar 06, 2009 24.81 25.42 23.69 24.27 0 -0.36(-1.48%)
Mar 05, 2009 24.69 24.69 24.01 24.63 21,795,322 -0.45(-1.79%)
Mar 04, 2009 24.04 25.36 23.86 25.08 14,319,645 +1.12(+4.65%)
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.