United Parcel Service (NY: UPS )

191.36 USD -0.45 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 57.00 57.74 56.12 57.60 3,165,892 +0.21(+0.37%)
Nov 26, 2008 55.20 57.69 54.60 57.39 6,360,504 +0.96(+1.70%)
Nov 25, 2008 55.50 56.54 55.12 56.43 9,228,342 +1.82(+3.33%)
Nov 24, 2008 53.15 55.46 52.41 54.61 10,863,763 +2.30(+4.40%)
Nov 21, 2008 49.36 52.39 48.31 52.31 10,214,019 +3.10(+6.30%)
Nov 20, 2008 50.77 52.95 48.36 49.21 10,811,876 -2.15(-4.19%)
Nov 19, 2008 54.24 55.35 50.75 51.36 8,231,003 -2.95(-5.43%)
Nov 18, 2008 53.06 55.15 52.42 54.31 7,777,953 +1.03(+1.93%)
Nov 17, 2008 52.54 54.57 51.50 53.28 7,917,776 +0.14(+0.26%)
Nov 14, 2008 54.04 55.01 51.44 53.14 8,083,588 -1.95(-3.54%)
Nov 13, 2008 51.58 55.22 49.32 55.09 11,316,550 +3.89(+7.60%)
Nov 12, 2008 52.44 53.33 50.57 51.20 6,524,701 -2.18(-4.08%)
Nov 11, 2008 53.11 54.71 52.32 53.38 5,379,281 -0.22(-0.41%)
Nov 10, 2008 53.98 55.01 52.80 53.60 6,979,825 +1.68(+3.24%)
Nov 07, 2008 50.03 52.46 49.90 51.92 5,418,831 +2.05(+4.11%)
Nov 06, 2008 52.13 52.75 49.78 49.87 7,734,075 -2.57(-4.90%)
Nov 05, 2008 54.52 55.82 52.08 52.44 5,750,375 -2.74(-4.97%)
Nov 04, 2008 53.96 55.28 53.37 55.18 6,106,771 +2.16(+4.07%)
Nov 03, 2008 52.52 53.77 52.01 53.02 4,174,328 +0.24(+0.45%)
Oct 31, 2008 50.82 53.65 50.49 52.78 7,466,181 +1.65(+3.23%)
Oct 30, 2008 49.13 51.40 48.79 51.13 9,270,459 +3.43(+7.19%)
Oct 29, 2008 48.80 50.36 47.40 47.70 6,438,337 -1.16(-2.37%)
Oct 28, 2008 46.00 48.90 44.85 48.86 7,761,707 +4.18(+9.36%)
Oct 27, 2008 45.99 46.78 44.62 44.68 5,728,890 -1.87(-4.02%)
Oct 24, 2008 45.15 48.40 45.00 46.55 6,456,399 -1.58(-3.28%)
Oct 23, 2008 47.68 48.65 46.30 48.13 11,372,681 +1.74(+3.75%)
Oct 22, 2008 50.24 50.24 44.77 46.39 9,101,214 -4.31(-8.50%)
Oct 21, 2008 51.50 52.53 50.41 50.70 4,953,496 -1.47(-2.82%)
Oct 20, 2008 51.08 52.92 50.54 52.17 5,513,070 +1.63(+3.23%)
Oct 17, 2008 50.07 52.64 49.09 50.54 8,691,797 -1.10(-2.13%)
Oct 16, 2008 52.05 52.37 48.40 51.64 11,270,282 +0.34(+0.66%)
Oct 15, 2008 53.79 54.37 51.16 51.30 7,453,703 -3.60(-6.56%)
Oct 14, 2008 56.92 58.61 53.07 54.90 8,139,037 -0.75(-1.35%)
Oct 13, 2008 53.26 56.47 51.76 55.65 8,526,011 +3.95(+7.64%)
Oct 10, 2008 50.49 53.40 43.32 51.70 18,955,928 -1.30(-2.45%)
Oct 09, 2008 57.96 58.90 52.67 53.00 9,971,580 -4.90(-8.46%)
Oct 08, 2008 57.90 60.18 56.73 57.90 11,267,873 -1.29(-2.18%)
Oct 07, 2008 60.88 61.63 58.79 59.19 7,611,392 -0.81(-1.35%)
Oct 06, 2008 60.03 61.75 57.32 60.00 9,678,855 -0.76(-1.25%)
Oct 03, 2008 61.73 63.38 60.40 60.76 0 -0.32(-0.52%)
Oct 02, 2008 63.43 63.43 60.47 61.08 7,295,831 -2.72(-4.26%)
Oct 01, 2008 62.50 64.44 61.65 63.80 6,012,913 +0.91(+1.45%)
Sep 30, 2008 63.56 65.04 62.59 62.89 7,289,400 -0.67(-1.05%)
Sep 29, 2008 63.48 65.18 61.58 63.56 8,090,924 -0.83(-1.29%)
Sep 26, 2008 62.73 64.80 62.73 64.39 0 +0.62(+0.97%)
Sep 25, 2008 63.89 64.54 63.42 63.77 5,241,291 +0.38(+0.60%)
Sep 24, 2008 64.34 65.47 62.71 63.39 6,116,796 -1.40(-2.16%)
Sep 23, 2008 65.94 67.16 64.56 64.79 4,756,372 -1.09(-1.65%)
Sep 22, 2008 66.98 67.60 65.41 65.88 5,135,517 -1.82(-2.69%)
Sep 19, 2008 67.01 70.00 64.13 67.70 0 +1.22(+1.84%)
Sep 18, 2008 65.76 67.18 64.73 66.48 10,876,436 +0.92(+1.40%)
Sep 17, 2008 67.26 67.47 64.58 65.56 9,919,499 -3.26(-4.74%)
Sep 16, 2008 66.06 69.04 65.78 68.82 7,870,315 +1.17(+1.73%)
Sep 15, 2008 66.87 69.27 66.87 67.65 6,421,104 -0.95(-1.38%)
Sep 12, 2008 67.86 69.05 67.27 68.60 7,062,983 +0.48(+0.70%)
Sep 11, 2008 66.18 68.25 65.84 68.12 7,220,193 +1.43(+2.14%)
Sep 10, 2008 66.68 67.47 66.05 66.69 6,492,958 +1.53(+2.35%)
Sep 09, 2008 65.25 66.94 65.16 65.16 5,907,479 -0.83(-1.26%)
Sep 08, 2008 64.88 66.26 64.76 65.99 5,803,160 +2.10(+3.29%)
Sep 05, 2008 63.77 64.07 62.65 63.89 0 -0.27(-0.42%)
Sep 04, 2008 65.50 65.95 63.65 64.16 5,089,934 -1.49(-2.27%)
Sep 03, 2008 65.05 65.81 64.55 65.65 5,342,077 +0.64(+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.