Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 33.35 33.57 33.19 33.40 5,539,846 +0.07(+0.21%)
Jul 30, 2009 33.35 33.60 32.98 33.34 6,957,730 +0.42(+1.28%)
Jul 29, 2009 33.09 33.31 32.69 32.91 6,305,608 -0.34(-1.01%)
Jul 28, 2009 33.45 33.51 32.83 33.25 5,536,413 -0.38(-1.13%)
Jul 27, 2009 33.39 33.73 33.07 33.63 5,750,122 +0.43(+1.29%)
Jul 24, 2009 33.15 33.38 32.71 33.20 1,817 -0.07(-0.21%)
Jul 23, 2009 31.83 33.57 31.58 33.27 12,438,022 +0.75(+2.31%)
Jul 22, 2009 32.27 33.29 32.27 32.51 8,160,315 +0.01(+0.02%)
Jul 21, 2009 32.89 33.12 32.15 32.51 6,060,737 -0.29(-0.87%)
Jul 20, 2009 32.53 32.90 32.43 32.79 6,248,454 +0.36(+1.11%)
Jul 17, 2009 32.69 32.91 32.27 32.43 8,312,005 -0.47(-1.44%)
Jul 16, 2009 31.37 33.20 31.26 32.91 12,557,091 +1.49(+4.75%)
Jul 15, 2009 31.17 31.48 30.90 31.41 7,233,775 +0.59(+1.92%)
Jul 14, 2009 30.53 30.88 30.28 30.82 5,725,843 +0.10(+0.32%)
Jul 13, 2009 30.21 30.74 30.21 30.72 6,159,529 +0.53(+1.75%)
Jul 10, 2009 29.61 30.33 29.55 30.20 6,085,455 +0.34(+1.15%)
Jul 09, 2009 29.98 30.21 29.72 29.85 6,398,895 +0.09(+0.29%)
Jul 08, 2009 29.85 29.98 29.08 29.77 12,111,358 +0.10(+0.34%)
Jul 07, 2009 30.54 30.57 29.59 29.67 7,357,824 -0.88(-2.89%)
Jul 06, 2009 30.00 30.57 29.93 30.55 7,078,619 +0.34(+1.11%)
Jul 02, 2009 31.17 31.25 30.21 30.21 7,121,366 -1.40(-4.42%)
Jul 01, 2009 31.05 31.86 31.05 31.61 5,956,794 +0.53(+1.72%)
Jun 30, 2009 31.24 31.54 30.77 31.08 7,304,844 -0.21(-0.66%)
Jun 29, 2009 31.05 31.62 30.71 31.28 6,578,697 +0.29(+0.92%)
Jun 26, 2009 30.53 31.15 30.46 31.00 8,917,010 +0.30(+0.99%)
Jun 25, 2009 30.11 30.74 30.07 30.69 8,117,268 +1.08(+3.63%)
Jun 24, 2009 29.63 30.15 29.46 29.62 7,554,525 +0.27(+0.93%)
Jun 23, 2009 29.34 29.69 29.18 29.34 9,298,644 +0.22(+0.77%)
Jun 22, 2009 29.79 29.82 28.85 29.12 11,530,094 -0.81(-2.70%)
Jun 19, 2009 30.30 30.30 29.65 29.93 10,325,251 -0.10(-0.33%)
Jun 18, 2009 30.00 30.27 29.63 30.03 6,042,776 +0.11(+0.37%)
Jun 17, 2009 29.82 30.21 29.55 29.92 10,220,346 -0.20(-0.66%)
Jun 16, 2009 30.64 30.84 30.08 30.11 6,815,940 -0.35(-1.14%)
Jun 15, 2009 31.03 31.08 30.28 30.46 10,160,817 -0.95(-3.03%)
Jun 12, 2009 32.08 32.17 31.13 31.41 9,018,025 -0.78(-2.41%)
Jun 11, 2009 32.09 32.53 32.05 32.19 5,939,472 +0.08(+0.25%)
Jun 10, 2009 32.44 32.53 31.58 32.11 7,557,169 -0.14(-0.44%)
Jun 09, 2009 31.93 32.44 31.74 32.25 4,929,360 +0.28(+0.88%)
Jun 08, 2009 31.57 32.17 31.21 31.97 6,796,838 -0.06(-0.17%)
Jun 05, 2009 32.27 32.50 31.84 32.03 6,470,991 +0.32(+1.02%)
Jun 04, 2009 31.77 31.97 31.25 31.71 7,509,266 -0.01(-0.04%)
Jun 03, 2009 32.15 32.34 31.48 31.72 10,472,264 -0.96(-2.93%)
Jun 02, 2009 32.56 33.65 32.27 32.68 8,254,365 +0.00(+0.00%)
Jun 01, 2009 32.45 32.95 32.02 32.68 10,878,817 +0.88(+2.78%)
May 29, 2009 30.57 31.79 30.55 31.79 9,590,015 +1.32(+4.35%)
May 28, 2009 31.02 31.38 30.37 30.47 9,538,081 -0.46(-1.49%)
May 27, 2009 31.85 32.01 30.82 30.93 7,218,000 -0.86(-2.72%)
May 26, 2009 30.60 31.95 30.56 31.79 7,885,535 +0.93(+3.00%)
May 22, 2009 30.95 31.25 30.21 30.87 9,802,082 +0.10(+0.32%)
May 21, 2009 31.99 31.99 30.67 30.77 11,471,327 -1.47(-4.57%)
May 20, 2009 32.88 33.04 32.19 32.24 8,256,995 +0.02(+0.08%)
May 19, 2009 32.88 33.20 32.18 32.22 9,361,324 -0.61(-1.86%)
May 18, 2009 32.36 33.06 32.36 32.83 8,209,351 +0.50(+1.56%)
May 15, 2009 32.36 33.26 32.20 32.32 8,597,184 -0.17(-0.52%)
May 14, 2009 32.52 32.93 32.25 32.49 7,057,110 +0.19(+0.58%)
May 13, 2009 33.18 33.18 32.01 32.30 11,049,154 -1.37(-4.08%)
May 12, 2009 34.52 34.66 33.20 33.68 10,820,809 -0.73(-2.13%)
May 11, 2009 34.90 35.04 34.26 34.41 7,221,385 -1.10(-3.11%)
May 08, 2009 34.84 35.68 34.76 35.51 11,415,654 +1.41(+4.13%)
May 07, 2009 34.63 35.08 34.04 34.11 12,521,006 -0.31(-0.89%)
May 06, 2009 34.21 34.41 33.65 34.41 7,909,541 +0.42(+1.23%)
May 05, 2009 33.29 34.00 33.29 33.99 7,623,564 +0.63(+1.90%)
May 04, 2009 33.30 33.41 33.13 33.36 8,082,937 +1.52(+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.