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 (%)
May 28, 2010 62.76 63.41 62.03 62.76 4,276,749 -0.81(-1.27%)
May 27, 2010 63.08 63.62 62.14 63.57 4,861,092 +1.61(+2.60%)
May 26, 2010 62.50 62.97 61.56 61.96 41,659 -0.01(-0.02%)
May 25, 2010 60.25 62.05 59.53 61.97 59,062 +0.32(+0.52%)
May 24, 2010 62.05 63.00 61.63 61.65 6,607,029 -0.73(-1.17%)
May 21, 2010 62.53 63.45 61.50 62.38 13,071,697 -1.05(-1.66%)
May 20, 2010 63.52 64.92 63.22 63.43 100 -1.70(-2.61%)
May 19, 2010 64.72 65.48 64.14 65.13 5,304,016 -0.16(-0.25%)
May 18, 2010 66.15 66.64 64.87 65.29 1,600 -0.26(-0.40%)
May 17, 2010 65.91 66.48 64.49 65.55 4,866,956 -0.20(-0.30%)
May 14, 2010 65.75 66.68 65.18 65.75 4,656,396 -1.04(-1.56%)
May 13, 2010 67.74 67.99 66.70 66.79 3,586,895 -1.44(-2.11%)
May 12, 2010 67.29 68.69 66.93 68.23 4,184,305 +1.24(+1.85%)
May 11, 2010 67.73 68.04 66.88 66.99 4,941,108 -0.49(-0.73%)
May 10, 2010 66.57 67.57 66.57 67.48 7,940,525 +3.55(+5.55%)
May 07, 2010 64.65 65.13 62.96 63.93 8,679,932 +0.40(+0.64%)
May 06, 2010 65.01 67.44 61.25 63.53 7,738 -3.76(-5.59%)
May 05, 2010 67.93 68.20 66.78 67.29 8,384,201 -1.65(-2.40%)
May 04, 2010 69.98 69.98 68.11 68.94 18,593 -1.76(-2.49%)
May 03, 2010 69.49 70.89 69.15 70.70 5,434,212 +1.56(+2.26%)
Apr 30, 2010 69.75 70.31 68.96 69.14 7,025,809 -0.56(-0.80%)
Apr 29, 2010 68.70 69.95 68.55 69.70 5,838,314 +1.39(+2.03%)
Apr 28, 2010 66.93 68.38 66.62 68.31 7,691,258 +2.09(+3.16%)
Apr 27, 2010 68.41 68.47 65.73 66.22 33,200 -2.52(-3.67%)
Apr 26, 2010 68.96 69.45 68.47 68.74 6,395,343 -0.12(-0.17%)
Apr 23, 2010 68.44 68.90 67.75 68.86 4,269,234 +0.60(+0.88%)
Apr 22, 2010 67.93 68.36 67.14 68.26 4,666,241 +0.14(+0.21%)
Apr 21, 2010 68.25 68.87 68.08 68.12 54,265 +0.06(+0.09%)
Apr 20, 2010 68.80 69.06 67.61 68.06 7,586 -0.23(-0.34%)
Apr 19, 2010 68.11 68.55 67.73 68.29 5,006,428 +0.08(+0.12%)
Apr 16, 2010 68.90 69.54 68.00 68.21 8,516,779 -0.68(-0.99%)
Apr 15, 2010 68.50 69.74 68.38 68.89 15,257,803 +3.44(+5.26%)
Apr 14, 2010 64.90 65.52 64.77 65.45 6,055,000 +0.57(+0.88%)
Apr 13, 2010 64.39 65.17 64.24 64.88 4,793,560 +0.12(+0.19%)
Apr 12, 2010 64.81 64.99 64.66 64.76 3,687,733 +0.32(+0.50%)
Apr 09, 2010 64.28 64.60 63.99 64.44 2,790,624 +0.17(+0.26%)
Apr 08, 2010 63.64 64.39 63.03 64.27 4,319,506 +0.60(+0.94%)
Apr 07, 2010 64.02 64.10 63.25 63.67 4,836,533 -0.55(-0.86%)
Apr 06, 2010 63.96 64.45 63.76 64.22 3,542,992 +0.04(+0.06%)
Apr 05, 2010 64.42 64.62 64.01 64.18 3,827,272 +0.03(+0.05%)
Apr 01, 2010 64.71 64.15 64.15 64.15 3,573,900 -0.26(-0.40%)
Mar 31, 2010 64.36 64.60 63.86 64.41 3,177,887 -0.12(-0.19%)
Mar 30, 2010 64.30 64.95 64.16 64.53 3,493,063 +0.40(+0.62%)
Mar 29, 2010 63.80 64.57 63.72 64.13 3,226,028 +0.46(+0.72%)
Mar 26, 2010 63.72 64.27 63.45 63.67 2,906,174 +0.02(+0.03%)
Mar 25, 2010 64.04 64.49 63.54 63.65 4,119,996 -0.12(-0.19%)
Mar 24, 2010 64.54 64.60 63.54 63.77 4,127,747 -0.85(-1.32%)
Mar 23, 2010 64.08 64.71 63.70 64.62 4,073,356 +0.66(+1.03%)
Mar 22, 2010 64.01 64.65 63.85 63.96 3,773,815 -0.37(-0.58%)
Mar 19, 2010 64.90 64.94 64.02 64.33 7,976,421 -0.09(-0.14%)
Mar 18, 2010 62.96 64.49 62.50 64.42 7,749,188 +1.54(+2.45%)
Mar 17, 2010 62.50 63.22 62.50 62.88 5,771,310 +0.40(+0.64%)
Mar 16, 2010 62.76 62.95 62.30 62.48 5,827,045 -0.22(-0.35%)
Mar 15, 2010 62.49 62.75 62.43 62.70 4,937,835 +0.38(+0.61%)
Mar 12, 2010 62.50 62.53 62.00 62.32 5,878,731 -0.15(-0.24%)
Mar 11, 2010 60.59 62.49 60.45 62.47 10,354,088 +1.74(+2.87%)
Mar 10, 2010 60.23 61.03 60.08 60.73 6,309,446 +0.44(+0.73%)
Mar 09, 2010 59.68 60.43 59.43 60.29 5,470,963 +0.49(+0.82%)
Mar 08, 2010 59.67 59.89 59.46 59.80 4,076,642 +0.31(+0.52%)
Mar 05, 2010 59.56 59.71 59.22 59.49 5,400,399 +0.25(+0.42%)
Mar 04, 2010 59.18 59.68 58.91 59.24 4,370,381 +0.06(+0.10%)
Mar 03, 2010 59.94 60.00 59.12 59.18 6,077,179 +0.02(+0.04%)
Mar 02, 2010 59.18 59.59 59.01 59.16 6,304,885 +0.31(+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.