Skip to main content

United Parcel Service (NY: UPS )

148.33 +1.00 (+0.68%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 41.62 41.78 41.30 41.66 4,913,841 -0.08(-0.19%)
Mar 30, 2010 41.58 42.00 41.49 41.73 5,401,185 +0.26(+0.62%)
Mar 29, 2010 41.26 41.76 41.21 41.47 4,988,279 +0.30(+0.72%)
Mar 26, 2010 41.21 41.56 41.03 41.18 4,493,702 +0.01(+0.03%)
Mar 25, 2010 41.42 41.71 41.09 41.16 6,370,586 -0.08(-0.19%)
Mar 24, 2010 41.74 41.78 41.09 41.24 6,382,571 -0.55(-1.32%)
Mar 23, 2010 41.44 41.85 41.20 41.79 6,298,469 +0.43(+1.03%)
Mar 22, 2010 41.40 41.81 41.29 41.36 5,835,300 -0.24(-0.58%)
Mar 19, 2010 41.97 42.00 41.40 41.60 12,333,624 -0.06(-0.14%)
Mar 18, 2010 40.72 41.71 40.42 41.66 11,982,263 +1.00(+2.45%)
Mar 17, 2010 40.42 40.89 40.42 40.67 8,923,948 +0.26(+0.64%)
Mar 16, 2010 40.59 40.71 40.29 40.41 9,010,129 -0.14(-0.35%)
Mar 15, 2010 40.41 40.58 40.37 40.55 7,635,178 +0.25(+0.61%)
Mar 12, 2010 40.42 40.44 40.10 40.30 9,090,049 -0.10(-0.24%)
Mar 11, 2010 39.18 40.41 39.09 40.40 16,010,116 +1.13(+2.87%)
Mar 10, 2010 38.95 39.47 38.85 39.28 9,756,046 +0.28(+0.73%)
Mar 09, 2010 38.60 39.08 38.43 38.99 8,459,533 +0.32(+0.82%)
Mar 08, 2010 38.59 38.73 38.45 38.67 6,303,550 +0.20(+0.52%)
Mar 05, 2010 38.52 38.62 38.30 38.47 8,350,423 +0.16(+0.42%)
Mar 04, 2010 38.27 38.60 38.10 38.31 6,757,747 +0.04(+0.10%)
Mar 03, 2010 38.76 38.80 38.24 38.27 9,396,901 +0.01(+0.04%)
Mar 02, 2010 38.27 38.54 38.16 38.26 9,748,994 +0.20(+0.52%)
Mar 01, 2010 38.03 38.50 37.98 38.06 6,099,374 +0.07(+0.19%)
Feb 26, 2010 37.78 38.12 37.45 37.99 6,022,802 +0.21(+0.55%)
Feb 25, 2010 37.50 37.78 37.15 37.78 6,867,491 -0.18(-0.48%)
Feb 24, 2010 37.79 38.12 37.68 37.96 7,342,000 +0.19(+0.51%)
Feb 23, 2010 37.48 37.85 37.19 37.77 8,693,591 +0.29(+0.78%)
Feb 22, 2010 37.56 37.65 37.30 37.48 4,509,266 +0.09(+0.24%)
Feb 19, 2010 36.83 37.61 36.72 37.39 7,555,053 +0.46(+1.23%)
Feb 18, 2010 37.06 37.26 36.82 36.93 6,699,108 -0.26(-0.70%)
Feb 17, 2010 37.19 37.25 36.95 37.19 6,941,164 +0.12(+0.31%)
Feb 16, 2010 36.31 37.18 36.52 37.08 7,832,098 +0.76(+2.10%)
Feb 12, 2010 36.38 36.31 36.31 36.31 9,507,027 -0.37(-1.00%)
Feb 11, 2010 36.74 36.96 36.45 36.68 10,278,400 +0.08(+0.21%)
Feb 10, 2010 36.85 36.85 36.28 36.60 7,333,961 -0.22(-0.59%)
Feb 09, 2010 36.78 37.32 36.50 36.82 8,205,180 +0.51(+1.40%)
Feb 08, 2010 36.67 36.82 36.23 36.32 5,433,568 -0.37(-1.01%)
Feb 05, 2010 36.67 37.03 36.07 36.69 9,041,746 -0.06(-0.16%)
Feb 04, 2010 37.48 37.60 36.71 36.75 11,318,909 -1.01(-2.68%)
Feb 03, 2010 37.67 38.03 37.36 37.76 7,398,489 +0.16(+0.43%)
Feb 02, 2010 38.32 38.45 37.39 37.60 12,229,235 +0.30(+0.80%)
Feb 01, 2010 37.17 37.54 36.85 37.30 9,844,821 +0.25(+0.67%)
Jan 29, 2010 37.93 38.35 37.01 37.05 10,239,291 -0.76(-2.02%)
Jan 28, 2010 38.17 38.26 37.24 37.82 8,904,821 -0.24(-0.64%)
Jan 27, 2010 37.62 38.16 37.28 38.06 8,180,931 +0.45(+1.19%)
Jan 26, 2010 37.52 37.97 37.13 37.61 5,122,891 -0.07(-0.19%)
Jan 25, 2010 37.91 38.18 37.37 37.68 5,488,763 +0.00(+0.00%)
Jan 22, 2010 38.16 38.20 37.59 37.68 8,767,165 -0.61(-1.59%)
Jan 21, 2010 39.17 39.33 38.18 38.29 9,891,231 -0.94(-2.39%)
Jan 20, 2010 39.87 39.90 38.91 39.23 8,202,528 -0.70(-1.75%)
Jan 19, 2010 39.77 40.27 39.77 39.93 5,495,789 +0.21(+0.52%)
Jan 15, 2010 39.89 39.72 39.72 39.72 9,457,966 -0.17(-0.43%)
Jan 14, 2010 39.68 40.00 39.66 39.89 7,324,567 +0.08(+0.21%)
Jan 13, 2010 40.49 40.55 39.72 39.81 9,077,543 -0.21(-0.53%)
Jan 12, 2010 40.10 40.37 39.83 40.02 8,828,268 -0.27(-0.67%)
Jan 11, 2010 38.84 40.65 38.80 40.29 21,429,518 +1.70(+4.40%)
Jan 08, 2010 38.34 39.21 38.18 38.59 21,483,826 +1.77(+4.81%)
Jan 07, 2010 37.18 37.18 36.68 36.82 8,959,518 -0.28(-0.76%)
Jan 06, 2010 37.34 37.37 37.08 37.10 8,996,267 -0.28(-0.74%)
Jan 05, 2010 37.36 37.84 37.28 37.38 9,301,941 +0.06(+0.17%)
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.