Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 36.49 36.62 35.78 36.22 8,285,794 -0.20(-0.55%)
Sep 29, 2009 37.10 37.12 36.35 36.42 4,955,355 -0.61(-1.64%)
Sep 28, 2009 36.60 37.15 36.37 37.02 4,255,210 +0.59(+1.61%)
Sep 25, 2009 37.20 37.27 36.12 36.44 6,262,669 -0.80(-2.14%)
Sep 24, 2009 37.33 37.59 36.91 37.23 5,559,423 -0.12(-0.33%)
Sep 23, 2009 37.61 38.11 37.30 37.35 4,877,988 -0.25(-0.67%)
Sep 22, 2009 37.81 37.81 37.39 37.60 5,642,854 +0.07(+0.19%)
Sep 21, 2009 37.60 37.75 37.14 37.53 4,588,542 -0.16(-0.43%)
Sep 18, 2009 37.86 38.02 37.53 37.69 7,898,523 -0.04(-0.12%)
Sep 17, 2009 37.65 38.22 37.39 37.74 6,435,670 -0.05(-0.14%)
Sep 16, 2009 38.25 38.25 37.64 37.79 6,998,669 -0.24(-0.62%)
Sep 15, 2009 38.02 38.16 37.75 38.03 7,313,010 +0.06(+0.17%)
Sep 14, 2009 37.55 38.02 37.35 37.96 7,322,129 +0.25(+0.66%)
Sep 11, 2009 37.10 37.79 36.86 37.71 19,194,832 +1.60(+4.44%)
Sep 10, 2009 35.71 36.28 35.62 36.11 9,020,453 +0.56(+1.57%)
Sep 09, 2009 35.37 35.75 35.12 35.55 10,349,654 +0.85(+2.46%)
Sep 08, 2009 34.57 34.83 34.24 34.70 5,793,756 +0.19(+0.54%)
Sep 04, 2009 33.94 34.55 33.83 34.51 4,544,524 +0.63(+1.86%)
Sep 03, 2009 33.92 34.10 33.46 33.88 6,265,811 +0.05(+0.15%)
Sep 02, 2009 33.63 34.00 33.39 33.83 5,927,539 +0.13(+0.40%)
Sep 01, 2009 34.24 34.78 33.63 33.70 6,390,338 -0.59(-1.72%)
Aug 31, 2009 34.28 34.43 33.92 34.29 5,416,379 -0.16(-0.47%)
Aug 28, 2009 34.76 34.96 34.22 34.45 4,777,295 -0.15(-0.44%)
Aug 27, 2009 34.51 34.86 34.09 34.60 4,522,078 -0.04(-0.11%)
Aug 26, 2009 34.83 34.93 34.40 34.64 5,171,209 -0.23(-0.66%)
Aug 25, 2009 34.49 34.97 34.41 34.87 6,495,042 +0.55(+1.59%)
Aug 24, 2009 34.37 34.60 34.15 34.33 3,999,058 -0.06(-0.19%)
Aug 21, 2009 34.13 34.46 33.99 34.39 8,041,296 +0.55(+1.61%)
Aug 20, 2009 33.79 33.94 33.51 33.85 4,980,985 -0.01(-0.02%)
Aug 19, 2009 33.42 34.23 33.42 33.85 5,362,875 +0.12(+0.36%)
Aug 18, 2009 33.47 33.84 33.29 33.73 5,330,534 +0.14(+0.41%)
Aug 17, 2009 34.05 34.12 33.31 33.59 6,578,618 -0.74(-2.16%)
Aug 14, 2009 34.74 34.88 34.00 34.33 5,279,524 -0.38(-1.09%)
Aug 13, 2009 35.15 35.26 34.46 34.71 5,615,838 -0.26(-0.75%)
Aug 12, 2009 34.45 35.30 34.15 34.98 6,216,328 +0.56(+1.62%)
Aug 11, 2009 34.42 34.60 34.06 34.42 4,500,944 -0.04(-0.11%)
Aug 10, 2009 34.49 34.68 34.27 34.46 3,609,906 -0.25(-0.72%)
Aug 07, 2009 34.44 34.96 34.35 34.71 6,041,990 +0.56(+1.63%)
Aug 06, 2009 34.49 34.57 34.01 34.15 4,392,372 -0.28(-0.82%)
Aug 05, 2009 34.81 34.83 33.96 34.43 5,089,024 -0.11(-0.33%)
Aug 04, 2009 34.74 35.01 34.46 34.54 4,207,530 -0.31(-0.88%)
Aug 03, 2009 34.78 35.03 34.11 34.85 5,414,876 +0.39(+1.12%)
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%)
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.