Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 40.87 41.29 40.39 40.87 6,567,412 -0.53(-1.27%)
May 27, 2010 41.08 41.43 40.47 41.40 7,464,734 +1.05(+2.60%)
May 26, 2010 40.70 41.01 40.09 40.35 63,971 -0.01(-0.02%)
May 25, 2010 39.24 40.41 38.77 40.36 90,696 +0.21(+0.52%)
May 24, 2010 40.41 41.03 40.13 40.15 10,145,810 -0.48(-1.17%)
May 21, 2010 40.72 41.32 40.05 40.62 20,073,010 -0.68(-1.66%)
May 20, 2010 41.36 42.28 41.17 41.31 153 -1.11(-2.61%)
May 19, 2010 42.15 42.64 41.77 42.41 8,144,892 -0.10(-0.24%)
May 18, 2010 43.08 43.40 42.24 42.52 2,456 -0.17(-0.40%)
May 17, 2010 42.92 43.29 42.00 42.69 7,473,739 -0.13(-0.30%)
May 14, 2010 42.82 43.42 42.45 42.82 7,150,401 -0.68(-1.56%)
May 13, 2010 44.11 44.28 43.44 43.49 5,508,066 -0.63(-1.43%)
May 12, 2010 43.52 44.42 43.29 44.13 6,470,025 +0.80(+1.85%)
May 11, 2010 43.80 44.00 43.25 43.32 7,640,239 -0.32(-0.73%)
May 10, 2010 43.05 43.70 43.05 43.64 12,278,119 +2.30(+5.55%)
May 07, 2010 41.81 42.12 40.72 41.34 13,421,435 +0.26(+0.64%)
May 06, 2010 42.04 43.61 39.61 41.08 11,964 -2.43(-5.59%)
May 05, 2010 43.94 44.11 43.19 43.52 12,964,158 -1.07(-2.40%)
May 04, 2010 45.26 45.26 44.05 44.59 28,749 -1.14(-2.49%)
May 03, 2010 44.94 45.85 44.72 45.72 8,402,707 +1.01(+2.26%)
Apr 30, 2010 45.11 45.47 44.60 44.71 10,863,730 -0.36(-0.80%)
Apr 29, 2010 44.43 45.24 44.33 45.08 9,027,554 +0.90(+2.03%)
Apr 28, 2010 43.29 44.22 43.08 44.18 11,892,688 +1.35(+3.16%)
Apr 27, 2010 44.24 44.28 42.51 42.83 51,335 -1.63(-3.67%)
Apr 26, 2010 44.60 44.91 44.28 44.46 9,888,866 -0.08(-0.17%)
Apr 23, 2010 44.26 44.56 43.82 44.53 6,601,347 +0.39(+0.88%)
Apr 22, 2010 43.93 44.21 43.42 44.15 7,215,223 +0.09(+0.21%)
Apr 21, 2010 44.14 44.54 44.03 44.05 83,907 +0.04(+0.09%)
Apr 20, 2010 44.49 44.66 43.72 44.02 11,729 -0.15(-0.34%)
Apr 19, 2010 44.05 44.33 43.80 44.16 7,741,241 +0.05(+0.12%)
Apr 16, 2010 44.56 44.97 43.98 44.11 13,169,158 -0.44(-0.99%)
Apr 15, 2010 44.30 45.10 44.22 44.55 23,592,536 +2.22(+5.26%)
Apr 14, 2010 41.97 42.37 41.89 42.33 9,362,607 +0.37(+0.88%)
Apr 13, 2010 41.64 42.15 41.55 41.96 7,412,092 +0.08(+0.19%)
Apr 12, 2010 41.91 42.03 41.82 41.88 5,702,195 +0.21(+0.50%)
Apr 09, 2010 41.57 41.78 41.38 41.67 4,315,031 +0.11(+0.26%)
Apr 08, 2010 41.16 41.64 40.76 41.56 6,679,081 +0.39(+0.94%)
Apr 07, 2010 41.40 41.45 40.91 41.18 7,478,539 -0.36(-0.86%)
Apr 06, 2010 41.36 41.68 41.24 41.53 5,478,388 +0.03(+0.06%)
Apr 05, 2010 41.66 41.79 41.40 41.51 5,917,959 +0.02(+0.05%)
Apr 01, 2010 41.85 41.49 41.49 41.49 5,526,180 -0.17(-0.40%)
Mar 31, 2010 41.62 41.78 41.30 41.66 4,913,841 -0.08(-0.19%)
Mar 30, 2010 41.58 42.00 41.49 41.73 5,401,185 +0.26(+0.62%)
Mar 29, 2010 41.26 41.76 41.21 41.47 4,988,279 +0.30(+0.72%)
Mar 26, 2010 41.21 41.56 41.03 41.18 4,493,702 +0.01(+0.03%)
Mar 25, 2010 41.42 41.71 41.09 41.16 6,370,586 -0.08(-0.19%)
Mar 24, 2010 41.74 41.78 41.09 41.24 6,382,571 -0.55(-1.32%)
Mar 23, 2010 41.44 41.85 41.20 41.79 6,298,469 +0.43(+1.03%)
Mar 22, 2010 41.40 41.81 41.29 41.36 5,835,300 -0.24(-0.58%)
Mar 19, 2010 41.97 42.00 41.40 41.60 12,333,624 -0.06(-0.14%)
Mar 18, 2010 40.72 41.71 40.42 41.66 11,982,263 +1.00(+2.45%)
Mar 17, 2010 40.42 40.89 40.42 40.67 8,923,948 +0.26(+0.64%)
Mar 16, 2010 40.59 40.71 40.29 40.41 9,010,129 -0.14(-0.35%)
Mar 15, 2010 40.41 40.58 40.37 40.55 7,635,178 +0.25(+0.61%)
Mar 12, 2010 40.42 40.44 40.10 40.30 9,090,049 -0.10(-0.24%)
Mar 11, 2010 39.18 40.41 39.09 40.40 16,010,116 +1.13(+2.87%)
Mar 10, 2010 38.95 39.47 38.85 39.28 9,756,046 +0.28(+0.73%)
Mar 09, 2010 38.60 39.08 38.43 38.99 8,459,533 +0.32(+0.82%)
Mar 08, 2010 38.59 38.73 38.45 38.67 6,303,550 +0.20(+0.52%)
Mar 05, 2010 38.52 38.62 38.30 38.47 8,350,423 +0.16(+0.42%)
Mar 04, 2010 38.27 38.60 38.10 38.31 6,757,747 +0.04(+0.10%)
Mar 03, 2010 38.76 38.80 38.24 38.27 9,396,901 +0.01(+0.04%)
Mar 02, 2010 38.27 38.54 38.16 38.26 9,748,994 +0.20(+0.52%)
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.