Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 44.10 44.20 43.39 43.46 8,627,321 -0.47(-1.07%)
Apr 29, 2008 43.53 44.08 43.53 43.93 5,369,648 +0.26(+0.59%)
Apr 28, 2008 43.80 43.89 43.41 43.67 4,680,836 +0.02(+0.05%)
Apr 25, 2008 43.80 43.92 42.92 43.65 5,422,616 -0.03(-0.07%)
Apr 24, 2008 42.78 43.90 42.78 43.68 7,990,025 +0.62(+1.45%)
Apr 23, 2008 42.84 43.75 42.58 43.05 7,043,175 -0.10(-0.24%)
Apr 22, 2008 43.21 43.39 42.87 43.15 7,348,351 -0.37(-0.85%)
Apr 21, 2008 43.61 43.84 43.43 43.53 7,061,073 -0.40(-0.92%)
Apr 18, 2008 43.81 44.02 43.57 43.93 9,512,318 +0.59(+1.37%)
Apr 17, 2008 43.47 43.59 43.00 43.33 6,322,548 -0.35(-0.81%)
Apr 16, 2008 42.91 43.79 42.72 43.69 8,155,724 +1.06(+2.48%)
Apr 15, 2008 42.36 42.90 42.13 42.63 5,824,435 +0.47(+1.11%)
Apr 14, 2008 42.27 42.69 42.03 42.16 9,207,812 -0.38(-0.90%)
Apr 11, 2008 42.39 43.20 42.32 42.55 9,295,781 -0.26(-0.62%)
Apr 10, 2008 42.44 43.06 42.29 42.81 7,785,379 +0.46(+1.08%)
Apr 09, 2008 42.64 42.98 42.27 42.36 23,586,736 -1.64(-3.74%)
Apr 08, 2008 44.29 44.33 43.87 44.00 11,308,077 -0.28(-0.64%)
Apr 07, 2008 44.68 44.79 44.12 44.28 8,954,139 -0.38(-0.85%)
Apr 04, 2008 44.80 44.95 44.52 44.66 6,319,969 -0.10(-0.23%)
Apr 03, 2008 44.54 44.85 44.20 44.76 6,587,967 +0.04(+0.09%)
Apr 02, 2008 44.81 45.06 44.47 44.72 10,245,596 -0.13(-0.29%)
Apr 01, 2008 43.92 44.86 43.92 44.85 13,255,527 +1.03(+2.34%)
Mar 31, 2008 43.33 44.05 43.21 43.83 7,569,545 +0.46(+1.05%)
Mar 28, 2008 43.84 44.00 43.34 43.37 5,464,293 -0.34(-0.78%)
Mar 27, 2008 43.66 44.08 43.47 43.71 6,946,591 +0.06(+0.14%)
Mar 26, 2008 43.83 43.93 43.51 43.65 7,397,176 -0.37(-0.83%)
Mar 25, 2008 44.11 44.26 43.53 44.02 8,375,287 -0.01(-0.03%)
Mar 24, 2008 43.09 44.25 42.70 44.03 11,507,646 +1.02(+2.37%)
Mar 21, 2008 42.02 43.11 42.02 43.01 15,043,969 -0.00(-0.00%)
Mar 20, 2008 42.02 43.11 42.02 43.01 15,043,969 +0.61(+1.45%)
Mar 19, 2008 43.15 43.53 42.37 42.40 11,277,492 -0.76(-1.75%)
Mar 18, 2008 42.25 43.15 41.95 43.15 14,780,770 +1.37(+3.29%)
Mar 17, 2008 41.14 42.18 41.03 41.78 10,710,350 +0.00(+0.00%)
Mar 14, 2008 42.37 42.61 41.37 41.78 14,228,898 -0.67(-1.58%)
Mar 13, 2008 42.51 43.02 42.02 42.45 13,830,260 -0.73(-1.68%)
Mar 12, 2008 42.63 43.67 42.63 43.18 8,655,857 -0.51(-1.17%)
Mar 11, 2008 42.91 43.73 42.79 43.69 10,683,305 +0.96(+2.25%)
Mar 10, 2008 43.14 43.42 42.55 42.73 8,708,772 -0.46(-1.07%)
Mar 07, 2008 42.82 43.54 42.82 43.19 9,182,247 -0.05(-0.11%)
Mar 06, 2008 43.27 43.60 42.95 43.24 8,909,111 -0.16(-0.36%)
Mar 05, 2008 42.55 43.42 42.55 43.39 12,282,966 +0.75(+1.76%)
Mar 04, 2008 42.07 42.75 42.01 42.64 8,568,063 +0.26(+0.62%)
Mar 03, 2008 42.02 42.49 41.66 42.38 7,910,103 +0.22(+0.53%)
Feb 29, 2008 42.61 42.86 42.09 42.16 10,938,337 -0.91(-2.10%)
Feb 28, 2008 43.21 43.26 42.86 43.06 5,180,202 -0.34(-0.77%)
Feb 27, 2008 43.24 43.81 43.23 43.40 4,362,804 -0.13(-0.30%)
Feb 26, 2008 43.38 43.74 43.05 43.53 6,089,960 +0.03(+0.07%)
Feb 25, 2008 43.35 43.61 42.88 43.50 7,638,525 +0.35(+0.82%)
Feb 22, 2008 43.24 43.39 42.43 43.15 7,894,301 -0.01(-0.01%)
Feb 21, 2008 43.51 43.81 43.12 43.15 5,191,056 -0.44(-1.02%)
Feb 20, 2008 42.95 43.74 42.95 43.60 5,075,084 +0.25(+0.57%)
Feb 19, 2008 43.87 43.87 42.98 43.35 6,925,496 -0.11(-0.26%)
Feb 18, 2008 43.33 43.62 43.14 43.47 0 +0.00(+0.00%)
Feb 15, 2008 43.33 43.62 43.14 43.47 5,662,434 +0.05(+0.11%)
Feb 14, 2008 44.05 44.23 43.42 43.42 5,949,516 -0.70(-1.59%)
Feb 13, 2008 43.55 44.26 43.50 44.12 10,452,281 +0.62(+1.44%)
Feb 12, 2008 43.04 43.72 42.88 43.50 8,634,436 +0.64(+1.48%)
Feb 11, 2008 42.30 43.09 41.97 42.86 9,076,695 +0.50(+1.18%)
Feb 08, 2008 42.91 43.04 42.24 42.36 7,636,159 -0.70(-1.62%)
Feb 07, 2008 42.75 43.56 42.34 43.06 9,914,844 -0.01(-0.03%)
Feb 06, 2008 43.43 43.59 43.02 43.07 5,931,713 +0.01(+0.01%)
Feb 05, 2008 43.49 43.80 42.93 43.06 8,562,373 -0.58(-1.33%)
Feb 04, 2008 44.28 44.38 43.60 43.65 5,823,059 -0.64(-1.44%)
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.