Skip to main content

United Parcel Service (NY: UPS )

148.68 +1.35 (+0.92%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 34.41 34.64 34.24 34.46 5,369,648 +0.07(+0.21%)
Jul 30, 2009 34.41 34.67 34.03 34.39 6,743,971 +0.44(+1.28%)
Jul 29, 2009 34.14 34.37 33.73 33.96 6,111,884 -0.35(-1.01%)
Jul 28, 2009 34.51 34.57 33.87 34.30 5,366,321 -0.39(-1.13%)
Jul 27, 2009 34.45 34.80 34.12 34.69 5,573,465 +0.44(+1.29%)
Jul 24, 2009 34.20 34.44 33.74 34.25 1,761 -0.07(-0.21%)
Jul 23, 2009 32.84 34.64 32.58 34.32 12,055,896 +0.78(+2.31%)
Jul 22, 2009 33.29 34.34 33.29 33.55 7,909,610 +0.01(+0.02%)
Jul 21, 2009 33.93 34.17 33.17 33.54 5,874,536 -0.29(-0.87%)
Jul 20, 2009 33.56 33.94 33.46 33.83 6,056,486 +0.37(+1.11%)
Jul 17, 2009 33.72 33.95 33.29 33.46 8,056,640 -0.49(-1.44%)
Jul 16, 2009 32.36 34.26 32.26 33.95 12,171,307 +1.54(+4.75%)
Jul 15, 2009 32.16 32.48 31.88 32.41 7,011,536 +0.61(+1.92%)
Jul 14, 2009 31.50 31.86 31.24 31.80 5,549,932 +0.10(+0.32%)
Jul 13, 2009 31.17 31.71 31.17 31.70 5,970,293 +0.55(+1.75%)
Jul 10, 2009 30.55 31.29 30.49 31.15 5,898,495 +0.35(+1.15%)
Jul 09, 2009 30.93 31.17 30.66 30.80 6,202,306 +0.09(+0.29%)
Jul 08, 2009 30.79 30.93 30.00 30.71 11,739,268 +0.10(+0.34%)
Jul 07, 2009 31.51 31.54 30.52 30.61 7,131,774 -0.91(-2.89%)
Jul 06, 2009 30.95 31.54 30.88 31.52 6,861,147 +0.35(+1.11%)
Jul 02, 2009 32.15 32.24 31.17 31.17 6,902,580 -1.44(-4.42%)
Jul 01, 2009 32.04 32.87 32.04 32.62 5,773,787 +0.55(+1.72%)
Jun 30, 2009 32.23 32.54 31.75 32.06 7,080,422 -0.21(-0.66%)
Jun 29, 2009 32.03 32.62 31.68 32.27 6,376,583 +0.29(+0.92%)
Jun 26, 2009 31.50 32.13 31.43 31.98 8,643,058 +0.31(+0.99%)
Jun 25, 2009 31.07 31.72 31.03 31.67 7,867,886 +1.11(+3.63%)
Jun 24, 2009 30.57 31.10 30.39 30.56 7,322,431 +0.28(+0.93%)
Jun 23, 2009 30.27 30.63 30.11 30.27 9,012,967 +0.23(+0.77%)
Jun 22, 2009 30.74 30.77 29.77 30.04 11,175,862 -0.83(-2.70%)
Jun 19, 2009 31.26 31.26 30.59 30.88 10,008,034 -0.10(-0.33%)
Jun 18, 2009 30.95 31.23 30.57 30.98 5,857,127 +0.12(+0.37%)
Jun 17, 2009 30.77 31.17 30.49 30.86 9,906,353 -0.21(-0.66%)
Jun 16, 2009 31.61 31.81 31.03 31.07 6,606,538 -0.36(-1.14%)
Jun 15, 2009 32.02 32.07 31.24 31.43 9,848,652 -0.98(-3.03%)
Jun 12, 2009 33.10 33.19 32.12 32.41 8,740,969 -0.80(-2.41%)
Jun 11, 2009 33.11 33.56 33.06 33.21 5,756,997 +0.08(+0.25%)
Jun 10, 2009 33.47 33.56 32.58 33.13 7,324,995 -0.15(-0.44%)
Jun 09, 2009 32.94 33.47 32.74 33.28 4,777,918 +0.29(+0.87%)
Jun 08, 2009 32.57 33.19 32.20 32.99 6,588,022 -0.06(-0.17%)
Jun 05, 2009 33.29 33.53 32.85 33.04 6,272,186 +0.33(+1.02%)
Jun 04, 2009 32.78 32.99 32.24 32.71 7,278,563 -0.01(-0.04%)
Jun 03, 2009 33.17 33.37 32.47 32.72 10,150,531 -0.99(-2.93%)
Jun 02, 2009 33.59 34.71 33.29 33.71 8,000,771 +0.00(+0.00%)
Jun 01, 2009 33.48 33.99 33.04 33.71 10,544,593 +0.91(+2.78%)
May 29, 2009 31.54 32.80 31.52 32.80 9,295,387 +1.37(+4.35%)
May 28, 2009 32.01 32.37 31.33 31.43 9,245,048 -0.47(-1.49%)
May 27, 2009 32.86 33.03 31.79 31.91 6,996,246 -0.89(-2.72%)
May 26, 2009 31.57 32.97 31.52 32.80 7,643,272 +0.96(+3.00%)
May 22, 2009 31.94 32.24 31.17 31.85 9,500,938 +0.10(+0.32%)
May 21, 2009 33.01 33.01 31.65 31.74 11,118,900 -1.52(-4.57%)
May 20, 2009 33.92 34.08 33.21 33.26 8,003,320 +0.03(+0.08%)
May 19, 2009 33.92 34.25 33.20 33.24 9,073,722 -0.63(-1.86%)
May 18, 2009 33.38 34.10 33.38 33.87 7,957,139 +0.52(+1.56%)
May 15, 2009 33.38 34.31 33.22 33.35 8,333,057 -0.17(-0.52%)
May 14, 2009 33.55 33.97 33.27 33.52 6,840,299 -0.10(-0.29%)
May 13, 2009 34.53 34.53 33.31 33.62 10,617,745 -1.43(-4.08%)
May 12, 2009 35.92 36.07 34.55 35.05 10,398,316 -0.76(-2.13%)
May 11, 2009 36.32 36.46 35.66 35.81 6,939,429 -1.15(-3.11%)
May 08, 2009 36.26 37.13 36.17 36.96 10,969,935 +1.47(+4.13%)
May 07, 2009 36.03 36.51 35.43 35.49 12,032,129 -0.32(-0.89%)
May 06, 2009 35.60 35.81 35.01 35.81 7,600,717 +0.44(+1.23%)
May 05, 2009 34.64 35.38 34.64 35.37 7,325,905 +0.66(+1.90%)
May 04, 2009 34.65 34.76 34.48 34.71 7,767,342 +1.58(+4.76%)
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.