Skip to main content

United Parcel Service (NY: UPS )

148.55 +1.22 (+0.83%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 40.08 41.32 39.53 40.91 9,376,880 +0.58(+1.45%)
Sep 30, 2008 40.76 41.71 40.14 40.33 11,367,507 -0.43(-1.05%)
Sep 29, 2008 40.71 41.80 39.49 40.76 12,617,450 -0.53(-1.29%)
Sep 26, 2008 40.23 41.55 40.23 41.29 0 +0.40(+0.97%)
Sep 25, 2008 40.97 41.39 40.67 40.89 8,173,569 +0.24(+0.60%)
Sep 24, 2008 41.26 41.98 40.21 40.65 9,538,882 -0.90(-2.16%)
Sep 23, 2008 42.28 43.07 41.40 41.55 7,417,358 -0.70(-1.65%)
Sep 22, 2008 42.95 43.35 41.94 42.25 8,008,619 -1.17(-2.69%)
Sep 19, 2008 42.97 44.89 41.12 43.41 0 +0.78(+1.84%)
Sep 18, 2008 42.17 43.08 41.51 42.63 16,961,336 +0.59(+1.40%)
Sep 17, 2008 43.13 43.27 41.41 42.04 15,469,034 -2.09(-4.74%)
Sep 16, 2008 42.36 44.27 42.18 44.13 12,273,419 +0.75(+1.73%)
Sep 15, 2008 42.88 44.42 42.88 43.38 10,013,437 -0.61(-1.38%)
Sep 12, 2008 43.52 44.28 43.14 43.99 11,014,420 +0.31(+0.70%)
Sep 11, 2008 42.44 43.77 42.22 43.68 11,259,582 +0.92(+2.14%)
Sep 10, 2008 42.76 43.27 42.35 42.76 10,125,490 +0.98(+2.35%)
Sep 09, 2008 41.84 42.93 41.78 41.78 9,212,461 -0.53(-1.26%)
Sep 08, 2008 41.60 42.49 41.53 42.32 9,049,780 +1.35(+3.29%)
Sep 05, 2008 40.89 41.08 40.17 40.97 0 -0.17(-0.42%)
Sep 04, 2008 42.00 42.29 40.82 41.14 7,937,534 -0.96(-2.27%)
Sep 03, 2008 41.71 42.20 41.39 42.10 8,330,740 +0.41(+0.98%)
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.