Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 31.54 32.80 31.52 32.80 9,295,387 +1.37(+4.35%)
May 28, 2009 32.01 32.37 31.33 31.43 9,245,048 -0.47(-1.49%)
May 27, 2009 32.86 33.03 31.79 31.91 6,996,246 -0.89(-2.72%)
May 26, 2009 31.57 32.97 31.52 32.80 7,643,272 +0.96(+3.00%)
May 22, 2009 31.94 32.24 31.17 31.85 9,500,938 +0.10(+0.32%)
May 21, 2009 33.01 33.01 31.65 31.74 11,118,900 -1.52(-4.57%)
May 20, 2009 33.92 34.08 33.21 33.26 8,003,320 +0.03(+0.08%)
May 19, 2009 33.92 34.25 33.20 33.24 9,073,722 -0.63(-1.86%)
May 18, 2009 33.38 34.10 33.38 33.87 7,957,139 +0.52(+1.56%)
May 15, 2009 33.38 34.31 33.22 33.35 8,333,057 -0.17(-0.52%)
May 14, 2009 33.55 33.97 33.27 33.52 6,840,299 -0.10(-0.29%)
May 13, 2009 34.53 34.53 33.31 33.62 10,617,745 -1.43(-4.08%)
May 12, 2009 35.92 36.07 34.55 35.05 10,398,316 -0.76(-2.13%)
May 11, 2009 36.32 36.46 35.66 35.81 6,939,429 -1.15(-3.11%)
May 08, 2009 36.26 37.13 36.17 36.96 10,969,935 +1.47(+4.13%)
May 07, 2009 36.03 36.51 35.43 35.49 12,032,129 -0.32(-0.89%)
May 06, 2009 35.60 35.81 35.01 35.81 7,600,717 +0.44(+1.23%)
May 05, 2009 34.64 35.38 34.64 35.37 7,325,905 +0.66(+1.90%)
May 04, 2009 34.65 34.76 34.48 34.71 7,767,342 +1.58(+4.76%)
May 01, 2009 33.42 33.74 32.85 33.13 5,886,975 -0.44(-1.30%)
Apr 30, 2009 33.60 33.94 33.36 33.57 7,752,258 +0.35(+1.06%)
Apr 29, 2009 32.91 33.62 32.87 33.22 6,948,232 +0.48(+1.47%)
Apr 28, 2009 32.69 33.13 32.47 32.74 6,807,793 -0.11(-0.33%)
Apr 27, 2009 33.72 33.72 32.65 32.85 9,102,577 -1.33(-3.89%)
Apr 24, 2009 34.00 34.66 33.69 34.17 9,441,153 -0.03(-0.09%)
Apr 23, 2009 33.93 34.46 32.46 34.21 19,703,126 -0.91(-2.59%)
Apr 22, 2009 35.12 36.72 34.93 35.12 11,903,810 -0.40(-1.14%)
Apr 21, 2009 33.85 35.67 33.83 35.52 9,734,373 +1.42(+4.18%)
Apr 20, 2009 34.54 34.54 33.80 34.10 9,287,279 -0.96(-2.73%)
Apr 17, 2009 35.85 36.00 34.52 35.05 12,936,885 -0.81(-2.27%)
Apr 16, 2009 35.00 36.00 34.51 35.87 9,127,334 +1.07(+3.08%)
Apr 15, 2009 34.04 34.83 34.01 34.80 7,537,057 +0.53(+1.53%)
Apr 14, 2009 33.96 34.62 33.69 34.27 7,312,199 +0.00(+0.00%)
Apr 13, 2009 33.96 34.60 33.83 34.27 5,561,527 -0.04(-0.11%)
Apr 09, 2009 34.07 34.82 33.80 34.31 10,216,886 +0.83(+2.47%)
Apr 08, 2009 33.09 33.52 32.66 33.48 6,558,947 +0.59(+1.79%)
Apr 07, 2009 33.22 33.31 32.72 32.89 8,055,026 -0.83(-2.47%)
Apr 06, 2009 33.46 33.82 33.07 33.72 8,807,981 -0.11(-0.32%)
Apr 03, 2009 33.31 33.88 33.19 33.83 10,587,600 +0.24(+0.73%)
Apr 02, 2009 32.73 34.39 32.40 33.59 16,906,722 +1.48(+4.59%)
Apr 01, 2009 31.23 32.29 31.23 32.11 9,737,610 +0.55(+1.73%)
Mar 31, 2009 31.40 32.02 30.66 31.57 12,393,555 +0.39(+1.25%)
Mar 30, 2009 31.54 31.70 30.79 31.18 9,982,030 -1.19(-3.67%)
Mar 26, 2009 30.95 32.42 30.95 32.36 14,199,117 +1.53(+4.97%)
Mar 25, 2009 30.59 31.55 30.10 30.83 14,355,560 +0.53(+1.76%)
Mar 24, 2009 30.31 31.08 30.06 30.30 9,317,317 -0.19(-0.63%)
Mar 23, 2009 29.38 30.56 29.36 30.49 9,931,061 +1.82(+6.33%)
Mar 20, 2009 29.54 29.75 28.59 28.68 13,963,941 -0.72(-2.47%)
Mar 19, 2009 30.11 30.27 29.38 29.40 11,228,714 -0.44(-1.46%)
Mar 18, 2009 29.29 30.36 28.57 29.84 13,380,932 +0.18(+0.61%)
Mar 17, 2009 28.66 29.68 28.34 29.66 10,053,454 +0.97(+3.38%)
Mar 16, 2009 27.94 29.28 27.93 28.69 14,510,315 +1.05(+3.81%)
Mar 13, 2009 27.98 28.02 27.31 27.64 0 -0.12(-0.42%)
Mar 12, 2009 27.29 27.80 26.78 27.75 10,326,053 +0.36(+1.31%)
Mar 11, 2009 26.61 27.66 26.36 27.39 15,155,504 +0.96(+3.61%)
Mar 10, 2009 25.01 26.55 24.88 26.44 15,598,814 +1.87(+7.62%)
Mar 09, 2009 25.03 25.26 24.37 24.57 11,583,627 -0.69(-2.74%)
Mar 06, 2009 25.83 26.46 24.66 25.26 0 -0.38(-1.48%)
Mar 05, 2009 25.70 25.70 25.00 25.64 20,939,536 -0.47(-1.79%)
Mar 04, 2009 25.02 26.40 24.83 26.10 13,757,390 +1.16(+4.65%)
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.