Skip to main content

United Parcel Service (NY: UPS )

148.45 +1.12 (+0.76%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 32.59 34.40 32.38 33.85 11,643,190 +1.06(+3.23%)
Oct 30, 2008 31.50 32.96 31.29 32.79 14,456,884 +2.20(+7.19%)
Oct 29, 2008 31.29 32.29 30.40 30.59 10,040,311 -0.74(-2.37%)
Oct 28, 2008 29.50 31.36 28.76 31.33 12,104,050 +2.68(+9.36%)
Oct 27, 2008 29.49 30.00 28.61 28.65 8,933,959 -1.20(-4.02%)
Oct 24, 2008 28.95 31.04 28.86 29.85 10,068,478 -1.01(-3.28%)
Oct 23, 2008 30.57 31.20 29.69 30.86 17,735,210 +1.12(+3.75%)
Oct 22, 2008 32.22 32.22 28.71 29.75 14,192,954 -2.76(-8.50%)
Oct 21, 2008 33.02 33.68 32.33 32.51 7,724,765 -0.94(-2.82%)
Oct 20, 2008 32.76 33.93 32.41 33.45 8,597,397 +1.05(+3.23%)
Oct 17, 2008 32.11 33.76 31.48 32.41 13,554,485 -0.71(-2.13%)
Oct 16, 2008 33.38 33.58 31.04 33.11 17,575,522 +0.22(+0.66%)
Oct 15, 2008 34.49 34.86 32.81 32.90 11,623,731 -2.31(-6.56%)
Oct 14, 2008 36.50 37.58 34.03 35.20 12,692,480 -0.48(-1.35%)
Oct 13, 2008 34.15 36.21 33.19 35.69 13,295,949 +2.53(+7.64%)
Oct 10, 2008 32.38 34.24 27.78 33.15 29,560,958 -0.83(-2.45%)
Oct 09, 2008 37.17 37.77 33.77 33.99 15,550,252 -3.14(-8.46%)
Oct 08, 2008 37.13 38.59 36.38 37.13 17,571,766 -0.83(-2.18%)
Oct 07, 2008 39.04 39.52 37.70 37.96 11,869,640 -0.52(-1.35%)
Oct 06, 2008 38.49 39.60 36.76 38.47 15,093,760 -0.49(-1.25%)
Oct 03, 2008 39.58 40.64 38.73 38.96 0 -0.21(-0.52%)
Oct 02, 2008 40.67 40.67 38.77 39.17 11,377,536 -1.74(-4.26%)
Oct 01, 2008 40.08 41.32 39.53 40.91 9,376,880 +0.58(+1.45%)
Sep 30, 2008 40.76 41.71 40.14 40.33 11,367,507 -0.43(-1.05%)
Sep 29, 2008 40.71 41.80 39.49 40.76 12,617,450 -0.53(-1.29%)
Sep 26, 2008 40.23 41.55 40.23 41.29 0 +0.40(+0.97%)
Sep 25, 2008 40.97 41.39 40.67 40.89 8,173,569 +0.24(+0.60%)
Sep 24, 2008 41.26 41.98 40.21 40.65 9,538,882 -0.90(-2.16%)
Sep 23, 2008 42.28 43.07 41.40 41.55 7,417,358 -0.70(-1.65%)
Sep 22, 2008 42.95 43.35 41.94 42.25 8,008,619 -1.17(-2.69%)
Sep 19, 2008 42.97 44.89 41.12 43.41 0 +0.78(+1.84%)
Sep 18, 2008 42.17 43.08 41.51 42.63 16,961,336 +0.59(+1.40%)
Sep 17, 2008 43.13 43.27 41.41 42.04 15,469,034 -2.09(-4.74%)
Sep 16, 2008 42.36 44.27 42.18 44.13 12,273,419 +0.75(+1.73%)
Sep 15, 2008 42.88 44.42 42.88 43.38 10,013,437 -0.61(-1.38%)
Sep 12, 2008 43.52 44.28 43.14 43.99 11,014,420 +0.31(+0.70%)
Sep 11, 2008 42.44 43.77 42.22 43.68 11,259,582 +0.92(+2.14%)
Sep 10, 2008 42.76 43.27 42.35 42.76 10,125,490 +0.98(+2.35%)
Sep 09, 2008 41.84 42.93 41.78 41.78 9,212,461 -0.53(-1.26%)
Sep 08, 2008 41.60 42.49 41.53 42.32 9,049,780 +1.35(+3.29%)
Sep 05, 2008 40.89 41.08 40.17 40.97 0 -0.17(-0.42%)
Sep 04, 2008 42.00 42.29 40.82 41.14 7,937,534 -0.96(-2.27%)
Sep 03, 2008 41.71 42.20 41.39 42.10 8,330,740 +0.41(+0.98%)
Sep 02, 2008 41.67 42.96 41.59 41.69 8,265,769 +0.57(+1.39%)
Aug 29, 2008 41.36 41.78 41.07 41.12 5,058,349 -0.37(-0.90%)
Aug 28, 2008 40.92 41.73 40.78 41.49 4,995,013 +0.76(+1.86%)
Aug 27, 2008 40.24 41.04 39.85 40.73 5,554,629 +0.46(+1.15%)
Aug 26, 2008 40.01 40.37 39.80 40.27 6,135,325 -0.04(-0.11%)
Aug 25, 2008 40.44 40.73 40.06 40.32 5,918,612 -0.42(-1.02%)
Aug 22, 2008 40.02 40.87 40.02 40.73 5,700,815 +0.85(+2.14%)
Aug 21, 2008 39.83 39.99 39.11 39.88 5,774,189 -0.56(-1.40%)
Aug 20, 2008 41.09 41.53 39.98 40.44 8,014,269 -0.60(-1.45%)
Aug 19, 2008 41.62 41.76 40.98 41.04 8,669,988 -0.83(-1.99%)
Aug 18, 2008 42.49 42.59 41.63 41.87 6,283,564 -0.54(-1.27%)
Aug 15, 2008 42.32 42.87 42.09 42.41 0 +0.35(+0.84%)
Aug 14, 2008 41.21 42.37 40.88 42.06 7,398,445 +0.63(+1.53%)
Aug 13, 2008 41.42 41.69 40.72 41.42 6,192,919 -0.21(-0.51%)
Aug 12, 2008 41.61 42.09 41.41 41.64 5,604,882 -0.37(-0.89%)
Aug 11, 2008 41.97 42.53 41.39 42.01 8,197,614 -0.12(-0.29%)
Aug 08, 2008 40.78 42.34 40.78 42.13 9,939,958 +1.56(+3.86%)
Aug 07, 2008 40.60 41.18 40.41 40.57 6,933,206 -0.67(-1.62%)
Aug 06, 2008 41.76 41.76 40.87 41.23 6,629,666 -0.61(-1.46%)
Aug 05, 2008 40.38 41.96 40.38 41.84 11,041,465 +1.72(+4.28%)
Aug 04, 2008 39.83 40.56 39.74 40.12 5,369,992 +0.20(+0.50%)
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.