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 (%)
Dec 31, 2008 34.75 35.69 34.75 35.37 6,202,448 +0.63(+1.81%)
Dec 30, 2008 34.19 34.83 33.55 34.74 5,317,697 +0.68(+2.00%)
Dec 29, 2008 33.97 34.08 33.27 34.06 4,939,619 -0.03(-0.08%)
Dec 26, 2008 33.99 34.17 33.74 34.09 1,998,029 +0.17(+0.51%)
Dec 24, 2008 33.88 33.99 33.68 33.92 1,878,651 +0.15(+0.44%)
Dec 23, 2008 33.89 34.55 33.54 33.77 5,950,842 -0.34(-1.00%)
Dec 22, 2008 34.16 34.33 33.68 34.11 6,546,286 -0.09(-0.26%)
Dec 19, 2008 34.63 34.79 34.02 34.20 10,837,005 +0.35(+1.04%)
Dec 18, 2008 33.99 34.88 33.38 33.85 11,193,522 +0.21(+0.61%)
Dec 17, 2008 33.26 34.05 32.99 33.64 8,793,480 -0.12(-0.34%)
Dec 16, 2008 32.49 34.00 32.10 33.76 12,206,926 +0.51(+1.52%)
Dec 15, 2008 33.58 33.93 32.77 33.25 7,050,777 -0.12(-0.35%)
Dec 12, 2008 32.71 33.79 32.40 33.36 9,019,253 +0.13(+0.39%)
Dec 11, 2008 34.44 34.55 32.87 33.24 10,300,232 -1.49(-4.30%)
Dec 10, 2008 34.90 35.44 34.11 34.73 9,142,744 -0.22(-0.64%)
Dec 09, 2008 34.94 35.87 34.37 34.95 16,342,552 -2.64(-7.01%)
Dec 08, 2008 37.77 38.14 36.69 37.59 13,184,197 +0.51(+1.37%)
Dec 05, 2008 36.02 37.19 34.78 37.08 9,598,986 +0.64(+1.76%)
Dec 04, 2008 35.97 37.60 35.76 36.44 13,589,252 +0.06(+0.18%)
Dec 03, 2008 35.40 36.55 34.38 36.38 10,644,119 +0.99(+2.79%)
Dec 02, 2008 35.07 35.56 34.11 35.39 8,390,455 +0.94(+2.74%)
Dec 01, 2008 36.19 36.45 34.36 34.45 10,157,479 -2.49(-6.74%)
Nov 28, 2008 36.55 37.03 35.99 36.94 4,937,073 +0.13(+0.37%)
Nov 26, 2008 35.40 36.99 35.01 36.80 9,918,934 +0.62(+1.70%)
Nov 25, 2008 35.59 36.26 35.35 36.19 14,391,204 +1.17(+3.33%)
Nov 24, 2008 34.08 35.56 33.61 35.02 16,941,574 +1.47(+4.40%)
Nov 21, 2008 31.65 33.59 30.98 33.54 15,928,325 +1.99(+6.30%)
Nov 20, 2008 32.56 33.95 31.01 31.56 16,860,658 -1.38(-4.19%)
Nov 19, 2008 34.78 35.49 32.54 32.93 12,835,897 -1.89(-5.43%)
Nov 18, 2008 34.02 35.36 33.61 34.83 12,129,385 +0.66(+1.93%)
Nov 17, 2008 33.69 34.99 33.02 34.17 12,347,433 +0.09(+0.26%)
Nov 14, 2008 34.65 35.28 32.99 34.08 12,606,010 -1.25(-3.54%)
Nov 13, 2008 33.08 35.41 31.63 35.33 17,647,676 +2.49(+7.60%)
Nov 12, 2008 33.63 34.20 32.43 32.83 10,174,992 -1.40(-4.08%)
Nov 11, 2008 34.06 35.08 33.55 34.23 8,388,758 -0.14(-0.41%)
Nov 10, 2008 34.61 35.28 33.86 34.37 10,884,738 +1.08(+3.24%)
Nov 07, 2008 32.08 33.64 32.00 33.29 8,450,435 +1.31(+4.11%)
Nov 06, 2008 33.43 33.83 31.92 31.98 12,060,959 -1.65(-4.90%)
Nov 05, 2008 34.96 35.79 33.40 33.63 8,967,464 -1.76(-4.97%)
Nov 04, 2008 34.60 35.45 34.22 35.38 9,523,248 +1.39(+4.07%)
Nov 03, 2008 33.68 34.48 33.35 34.00 6,509,686 +0.15(+0.45%)
Oct 31, 2008 32.59 34.40 32.38 33.85 11,643,190 +1.06(+3.23%)
Oct 30, 2008 31.50 32.96 31.29 32.79 14,456,884 +2.20(+7.19%)
Oct 29, 2008 31.29 32.29 30.40 30.59 10,040,311 -0.74(-2.37%)
Oct 28, 2008 29.50 31.36 28.76 31.33 12,104,050 +2.68(+9.36%)
Oct 27, 2008 29.49 30.00 28.61 28.65 8,933,959 -1.20(-4.02%)
Oct 24, 2008 28.95 31.04 28.86 29.85 10,068,478 -1.01(-3.28%)
Oct 23, 2008 30.57 31.20 29.69 30.86 17,735,210 +1.12(+3.75%)
Oct 22, 2008 32.22 32.22 28.71 29.75 14,192,954 -2.76(-8.50%)
Oct 21, 2008 33.02 33.68 32.33 32.51 7,724,765 -0.94(-2.82%)
Oct 20, 2008 32.76 33.93 32.41 33.45 8,597,397 +1.05(+3.23%)
Oct 17, 2008 32.11 33.76 31.48 32.41 13,554,485 -0.71(-2.13%)
Oct 16, 2008 33.38 33.58 31.04 33.11 17,575,522 +0.22(+0.66%)
Oct 15, 2008 34.49 34.86 32.81 32.90 11,623,731 -2.31(-6.56%)
Oct 14, 2008 36.50 37.58 34.03 35.20 12,692,480 -0.48(-1.35%)
Oct 13, 2008 34.15 36.21 33.19 35.69 13,295,949 +2.53(+7.64%)
Oct 10, 2008 32.38 34.24 27.78 33.15 29,560,958 -0.83(-2.45%)
Oct 09, 2008 37.17 37.77 33.77 33.99 15,550,252 -3.14(-8.46%)
Oct 08, 2008 37.13 38.59 36.38 37.13 17,571,766 -0.83(-2.18%)
Oct 07, 2008 39.04 39.52 37.70 37.96 11,869,640 -0.52(-1.35%)
Oct 06, 2008 38.49 39.60 36.76 38.47 15,093,760 -0.49(-1.25%)
Oct 03, 2008 39.58 40.64 38.73 38.96 0 -0.21(-0.52%)
Oct 02, 2008 40.67 40.67 38.77 39.17 11,377,536 -1.74(-4.26%)
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.