Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 28.89 29.38 27.09 27.25 0 -1.51(-5.24%)
Jan 29, 2009 29.75 30.00 28.63 28.76 9,953,398 -1.29(-4.29%)
Jan 28, 2009 30.43 30.58 29.54 30.05 10,181,421 -0.17(-0.55%)
Jan 27, 2009 30.36 30.53 29.78 30.22 6,025,047 +0.09(+0.30%)
Jan 26, 2009 30.28 30.73 29.82 30.13 7,752,057 +0.03(+0.11%)
Jan 23, 2009 30.20 30.65 29.88 30.09 9,131,712 -0.46(-1.49%)
Jan 22, 2009 30.12 30.98 29.95 30.55 7,815,515 -0.06(-0.19%)
Jan 21, 2009 29.95 30.72 29.65 30.61 9,148,518 +1.15(+3.90%)
Jan 20, 2009 30.79 30.83 29.41 29.46 8,272,809 -1.46(-4.71%)
Jan 16, 2009 31.37 31.48 30.30 30.92 0 -0.06(-0.21%)
Jan 15, 2009 30.88 31.15 30.18 30.98 10,127,514 +0.10(+0.31%)
Jan 14, 2009 31.68 31.68 30.64 30.88 8,698,309 -1.02(-3.20%)
Jan 13, 2009 32.49 32.58 31.68 31.90 7,063,753 -0.58(-1.80%)
Jan 12, 2009 32.83 33.03 32.31 32.49 6,305,677 -0.18(-0.55%)
Jan 09, 2009 33.48 33.83 32.66 32.67 6,887,181 -0.82(-2.45%)
Jan 08, 2009 34.17 34.44 33.15 33.49 8,928,573 -0.77(-2.25%)
Jan 07, 2009 35.19 35.28 34.12 34.26 8,141,757 -1.29(-3.63%)
Jan 06, 2009 35.56 36.05 34.86 35.55 7,139,558 +0.15(+0.44%)
Jan 05, 2009 35.88 35.94 35.06 35.39 5,602,623 -0.60(-1.66%)
Jan 02, 2009 35.48 36.16 34.87 35.99 0 +0.61(+1.72%)
Jan 01, 2009 34.76 35.69 34.76 35.38 0 +0.00(+0.00%)
Dec 31, 2008 34.76 35.69 34.76 35.38 6,201,026 +0.63(+1.81%)
Dec 30, 2008 34.20 34.84 33.56 34.75 5,316,478 +0.68(+2.00%)
Dec 29, 2008 33.97 34.09 33.28 34.07 4,938,487 -0.03(-0.08%)
Dec 26, 2008 33.99 34.17 33.75 34.10 1,997,571 +0.17(+0.51%)
Dec 24, 2008 33.88 33.99 33.69 33.92 1,878,220 +0.15(+0.44%)
Dec 23, 2008 33.90 34.56 33.55 33.78 5,949,477 -0.34(-1.00%)
Dec 22, 2008 34.17 34.34 33.69 34.12 6,544,785 -0.09(-0.26%)
Dec 19, 2008 34.64 34.80 34.03 34.21 10,834,520 +0.35(+1.04%)
Dec 18, 2008 33.99 34.89 33.39 33.85 11,190,956 +0.21(+0.61%)
Dec 17, 2008 33.26 34.06 33.00 33.65 8,791,464 -0.12(-0.34%)
Dec 16, 2008 32.49 34.00 32.11 33.76 12,204,127 +0.51(+1.52%)
Dec 15, 2008 33.59 33.94 32.78 33.26 7,049,160 -0.12(-0.35%)
Dec 12, 2008 32.72 33.80 32.41 33.37 9,017,186 +0.13(+0.39%)
Dec 11, 2008 34.45 34.56 32.88 33.24 10,297,871 -1.49(-4.30%)
Dec 10, 2008 34.91 35.45 34.12 34.74 9,140,648 -0.22(-0.64%)
Dec 09, 2008 34.95 35.88 34.38 34.96 16,338,805 -2.64(-7.01%)
Dec 08, 2008 37.78 38.15 36.69 37.60 13,181,174 +0.51(+1.37%)
Dec 05, 2008 36.03 37.19 34.79 37.09 9,596,786 +0.64(+1.76%)
Dec 04, 2008 35.98 37.61 35.76 36.45 13,586,137 +0.06(+0.18%)
Dec 03, 2008 35.41 36.56 34.39 36.39 10,641,679 +0.99(+2.79%)
Dec 02, 2008 35.08 35.57 34.12 35.40 8,388,531 +0.94(+2.74%)
Dec 01, 2008 36.20 36.46 34.37 34.46 10,155,151 -2.49(-6.74%)
Nov 28, 2008 36.56 37.04 36.00 36.94 4,935,941 +0.13(+0.37%)
Nov 26, 2008 35.41 37.00 35.02 36.81 9,916,660 +0.62(+1.70%)
Nov 25, 2008 35.60 36.26 35.35 36.19 14,387,905 +1.17(+3.33%)
Nov 24, 2008 34.09 35.57 33.62 35.03 16,937,690 +1.48(+4.40%)
Nov 21, 2008 31.66 33.60 30.99 33.55 15,924,674 +1.99(+6.30%)
Nov 20, 2008 32.56 33.96 31.02 31.56 16,856,792 -1.38(-4.19%)
Nov 19, 2008 34.79 35.50 32.55 32.94 12,832,954 -1.89(-5.43%)
Nov 18, 2008 34.03 35.37 33.62 34.83 12,126,604 +0.66(+1.93%)
Nov 17, 2008 33.70 35.00 33.03 34.17 12,344,602 +0.09(+0.26%)
Nov 14, 2008 34.66 35.28 32.99 34.08 12,603,119 -1.25(-3.54%)
Nov 13, 2008 33.08 35.42 31.63 35.33 17,643,630 +2.49(+7.60%)
Nov 12, 2008 33.63 34.21 32.44 32.84 10,172,659 -1.40(-4.08%)
Nov 11, 2008 34.06 35.09 33.56 34.24 8,386,835 -0.14(-0.41%)
Nov 10, 2008 34.62 35.28 33.87 34.38 10,882,243 +1.08(+3.24%)
Nov 07, 2008 32.09 33.65 32.01 33.30 8,448,498 +1.31(+4.11%)
Nov 06, 2008 33.44 33.83 31.93 31.99 12,058,194 -1.65(-4.90%)
Nov 05, 2008 34.97 35.80 33.40 33.63 8,965,408 -1.76(-4.97%)
Nov 04, 2008 34.61 35.46 34.23 35.39 9,521,065 +1.39(+4.07%)
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.