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 (%)
May 29, 2009 31.53 32.79 31.51 32.79 9,297,518 +1.37(+4.35%)
May 28, 2009 32.00 32.36 31.32 31.43 9,247,168 -0.47(-1.49%)
May 27, 2009 32.85 33.02 31.79 31.90 6,997,850 -0.89(-2.72%)
May 26, 2009 31.56 32.96 31.52 32.79 7,645,025 +0.96(+3.00%)
May 22, 2009 31.93 32.24 31.16 31.84 9,503,117 +0.10(+0.32%)
May 21, 2009 33.00 33.00 31.64 31.74 11,121,450 -1.52(-4.57%)
May 20, 2009 33.92 34.08 33.20 33.26 8,005,155 +0.03(+0.08%)
May 19, 2009 33.92 34.24 33.19 33.23 9,075,802 -0.63(-1.86%)
May 18, 2009 33.38 34.10 33.38 33.86 7,958,964 +0.52(+1.56%)
May 15, 2009 33.38 34.31 33.22 33.34 8,334,968 -0.17(-0.52%)
May 14, 2009 33.54 33.97 33.26 33.51 6,841,867 -0.10(-0.29%)
May 13, 2009 34.52 34.52 33.30 33.61 10,620,180 -1.43(-4.08%)
May 12, 2009 35.92 36.06 34.54 35.04 10,400,700 -0.76(-2.13%)
May 11, 2009 36.31 36.45 35.65 35.80 6,941,021 -1.15(-3.11%)
May 08, 2009 36.25 37.12 36.17 36.95 10,972,450 +1.47(+4.13%)
May 07, 2009 36.03 36.50 35.42 35.48 12,034,888 -0.32(-0.89%)
May 06, 2009 35.60 35.80 35.01 35.80 7,602,460 +0.44(+1.23%)
May 05, 2009 34.63 35.37 34.63 35.36 7,327,585 +0.66(+1.90%)
May 04, 2009 34.64 34.76 34.47 34.70 7,769,124 +1.58(+4.76%)
May 01, 2009 33.41 33.73 32.84 33.13 5,888,325 -0.44(-1.30%)
Apr 30, 2009 33.59 33.93 33.35 33.56 7,754,036 +0.35(+1.06%)
Apr 29, 2009 32.90 33.61 32.86 33.21 6,949,825 +0.48(+1.47%)
Apr 28, 2009 32.68 33.13 32.46 32.73 6,809,354 -0.11(-0.33%)
Apr 27, 2009 33.72 33.72 32.64 32.84 9,104,665 -1.33(-3.89%)
Apr 24, 2009 33.99 34.65 33.68 34.17 9,443,318 -0.03(-0.09%)
Apr 23, 2009 33.92 34.45 32.45 34.20 19,707,646 -0.91(-2.59%)
Apr 22, 2009 35.11 36.71 34.92 35.11 11,906,540 -0.40(-1.14%)
Apr 21, 2009 33.85 35.67 33.83 35.51 9,736,605 +1.42(+4.18%)
Apr 20, 2009 34.53 34.53 33.79 34.09 9,289,409 -0.96(-2.73%)
Apr 17, 2009 35.84 35.99 34.51 35.04 12,939,852 -0.81(-2.27%)
Apr 16, 2009 34.99 35.99 34.50 35.86 9,129,427 +1.07(+3.08%)
Apr 15, 2009 34.03 34.83 34.00 34.79 7,538,785 +0.53(+1.53%)
Apr 14, 2009 33.95 34.61 33.68 34.26 7,313,876 +0.00(+0.00%)
Apr 13, 2009 33.95 34.60 33.83 34.26 5,562,802 -0.04(-0.11%)
Apr 09, 2009 34.06 34.81 33.79 34.30 10,219,229 +0.83(+2.47%)
Apr 08, 2009 33.08 33.51 32.65 33.47 6,560,451 +0.59(+1.79%)
Apr 07, 2009 33.21 33.31 32.72 32.88 8,056,873 -0.83(-2.47%)
Apr 06, 2009 33.45 33.81 33.06 33.72 8,810,001 -0.11(-0.32%)
Apr 03, 2009 33.30 33.87 33.18 33.83 10,590,027 +0.24(+0.73%)
Apr 02, 2009 32.72 34.38 32.39 33.58 16,910,600 +1.47(+4.59%)
Apr 01, 2009 31.22 32.28 31.22 32.11 9,739,843 +0.55(+1.73%)
Mar 31, 2009 31.40 32.01 30.65 31.56 12,396,397 +0.39(+1.26%)
Mar 30, 2009 31.54 31.70 30.79 31.17 9,984,319 -1.19(-3.67%)
Mar 26, 2009 30.95 32.41 30.95 32.36 14,202,373 +1.53(+4.97%)
Mar 25, 2009 30.59 31.54 30.09 30.82 14,358,852 +0.53(+1.76%)
Mar 24, 2009 30.30 31.07 30.06 30.29 9,319,453 -0.19(-0.63%)
Mar 23, 2009 29.38 30.55 29.35 30.48 9,933,338 +1.81(+6.33%)
Mar 20, 2009 29.53 29.75 28.59 28.67 13,967,143 -0.72(-2.47%)
Mar 19, 2009 30.10 30.27 29.38 29.39 11,231,289 -0.44(-1.46%)
Mar 18, 2009 29.29 30.36 28.57 29.83 13,384,001 +0.18(+0.61%)
Mar 17, 2009 28.65 29.68 28.34 29.65 10,055,759 +0.97(+3.38%)
Mar 16, 2009 27.93 29.28 27.93 28.68 14,513,642 +1.05(+3.81%)
Mar 13, 2009 27.98 28.02 27.30 27.63 0 -0.12(-0.42%)
Mar 12, 2009 27.29 27.79 26.77 27.75 10,328,421 +0.36(+1.31%)
Mar 11, 2009 26.61 27.65 26.35 27.39 15,158,980 +0.96(+3.61%)
Mar 10, 2009 25.01 26.54 24.87 26.43 15,602,391 +1.87(+7.62%)
Mar 09, 2009 25.03 25.26 24.36 24.56 11,586,284 -0.69(-2.74%)
Mar 06, 2009 25.82 26.46 24.65 25.25 0 -0.38(-1.48%)
Mar 05, 2009 25.69 25.69 24.99 25.63 20,944,338 -0.47(-1.79%)
Mar 04, 2009 25.02 26.39 24.83 26.10 13,760,544 +1.16(+4.65%)
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.