Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 32.28 32.62 32.06 32.26 8,067,240 +0.34(+1.06%)
Apr 29, 2009 31.63 32.31 31.58 31.92 7,230,545 +0.46(+1.47%)
Apr 28, 2009 31.42 31.84 31.20 31.46 7,084,400 -0.10(-0.33%)
Apr 27, 2009 32.41 32.41 31.37 31.56 9,472,424 -1.28(-3.89%)
Apr 24, 2009 32.67 33.31 32.38 32.84 9,824,756 -0.03(-0.09%)
Apr 23, 2009 32.61 33.11 31.19 32.87 20,503,684 -0.88(-2.59%)
Apr 22, 2009 33.75 35.29 33.57 33.75 12,387,474 -0.39(-1.14%)
Apr 21, 2009 32.53 34.28 32.51 34.13 10,129,890 +1.37(+4.18%)
Apr 20, 2009 33.19 33.19 32.48 32.77 9,664,630 -0.92(-2.73%)
Apr 17, 2009 34.45 34.60 33.17 33.68 13,462,523 -0.78(-2.27%)
Apr 16, 2009 33.63 34.60 33.16 34.47 9,498,187 +1.03(+3.08%)
Apr 15, 2009 32.71 33.47 32.68 33.44 7,843,295 +0.51(+1.53%)
Apr 14, 2009 32.64 33.27 32.38 32.93 7,609,301 +0.00(+0.00%)
Apr 13, 2009 32.63 33.25 32.51 32.93 5,787,497 -0.04(-0.11%)
Apr 09, 2009 32.74 33.46 32.48 32.97 10,632,008 +0.80(+2.47%)
Apr 08, 2009 31.80 32.21 31.38 32.17 6,825,443 +0.57(+1.79%)
Apr 07, 2009 31.92 32.01 31.45 31.61 8,382,309 -0.80(-2.47%)
Apr 06, 2009 32.16 32.50 31.78 32.41 9,165,858 -0.10(-0.32%)
Apr 03, 2009 32.01 32.56 31.90 32.51 11,017,784 +0.23(+0.73%)
Apr 02, 2009 31.45 33.05 31.13 32.28 17,593,660 +1.42(+4.59%)
Apr 01, 2009 30.01 31.03 30.01 30.86 10,133,258 +0.52(+1.73%)
Mar 31, 2009 30.18 30.77 29.46 30.34 12,897,117 +0.38(+1.25%)
Mar 30, 2009 30.31 30.47 29.59 29.96 10,387,609 -1.14(-3.67%)
Mar 26, 2009 29.75 31.15 29.75 31.10 14,776,041 +1.47(+4.97%)
Mar 25, 2009 29.40 30.32 28.93 29.63 14,938,840 +0.51(+1.76%)
Mar 24, 2009 29.12 29.87 28.89 29.12 9,695,889 -0.18(-0.63%)
Mar 23, 2009 28.24 29.36 28.21 29.30 10,334,570 +1.74(+6.33%)
Mar 20, 2009 28.38 28.59 27.48 27.56 14,531,309 -0.70(-2.47%)
Mar 19, 2009 28.93 29.09 28.24 28.25 11,684,947 -0.42(-1.46%)
Mar 18, 2009 28.15 29.18 27.46 28.67 13,924,613 +0.17(+0.61%)
Mar 17, 2009 27.54 28.52 27.24 28.50 10,461,935 +0.93(+3.38%)
Mar 16, 2009 26.85 28.14 26.84 27.57 15,099,883 +1.01(+3.81%)
Mar 13, 2009 26.89 26.93 26.24 26.56 0 -0.11(-0.42%)
Mar 12, 2009 26.23 26.71 25.73 26.67 10,745,610 +0.35(+1.31%)
Mar 11, 2009 25.57 26.58 25.33 26.32 15,771,287 +0.92(+3.61%)
Mar 10, 2009 24.04 25.51 23.91 25.41 16,232,609 +1.80(+7.62%)
Mar 09, 2009 24.06 24.28 23.42 23.61 12,054,281 -0.67(-2.74%)
Mar 06, 2009 24.82 25.43 23.69 24.27 0 -0.36(-1.48%)
Mar 05, 2009 24.70 24.70 24.02 24.64 21,790,330 -0.45(-1.79%)
Mar 04, 2009 24.04 25.37 23.87 25.09 14,316,366 +1.12(+4.65%)
Mar 02, 2009 24.96 25.19 23.73 23.97 14,607,154 -1.41(-5.56%)
Feb 27, 2009 24.93 25.74 24.32 25.38 0 -0.01(-0.02%)
Feb 26, 2009 26.23 26.36 25.31 25.39 9,281,391 -0.52(-2.00%)
Feb 25, 2009 26.25 26.43 25.63 25.91 12,125,153 -0.70(-2.64%)
Feb 24, 2009 25.39 26.75 25.30 26.61 11,337,854 +1.39(+5.50%)
Feb 23, 2009 26.61 26.82 25.16 25.22 9,045,169 -1.16(-4.39%)
Feb 20, 2009 26.33 26.81 25.73 26.38 11,759,033 -0.08(-0.30%)
Feb 19, 2009 26.48 26.86 26.07 26.46 9,996,685 +0.40(+1.54%)
Feb 18, 2009 26.33 26.43 25.77 26.06 9,770,840 -0.13(-0.51%)
Feb 17, 2009 26.77 26.77 25.73 26.19 10,614,917 -1.15(-4.21%)
Feb 13, 2009 27.35 27.98 27.24 27.35 6,609,425 -0.04(-0.13%)
Feb 12, 2009 27.04 27.41 26.40 27.38 10,477,776 -0.24(-0.88%)
Feb 11, 2009 27.48 27.71 27.02 27.63 8,898,100 +0.35(+1.30%)
Feb 10, 2009 28.63 28.82 27.02 27.27 11,780,845 -1.55(-5.37%)
Feb 09, 2009 29.05 29.05 28.32 28.82 7,821,247 +0.12(+0.40%)
Feb 06, 2009 27.98 28.91 27.94 28.71 9,650,116 +0.71(+2.53%)
Feb 05, 2009 27.30 28.21 27.09 28.00 11,304,029 +0.54(+1.95%)
Feb 04, 2009 27.81 27.94 27.18 27.46 12,081,538 +0.02(+0.07%)
Feb 03, 2009 26.04 27.79 25.86 27.44 20,680,182 +1.57(+6.08%)
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.