Skip to main content

United Parcel Service (NY: UPS )

148.49 +1.16 (+0.79%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 32.60 34.41 32.38 33.85 11,640,520 +1.06(+3.23%)
Oct 30, 2008 31.51 32.97 31.29 32.79 14,453,570 +2.20(+7.19%)
Oct 29, 2008 31.30 32.30 30.40 30.59 10,038,009 -0.74(-2.37%)
Oct 28, 2008 29.50 31.36 28.77 31.34 12,101,275 +2.68(+9.36%)
Oct 27, 2008 29.50 30.00 28.62 28.66 8,931,911 -1.20(-4.02%)
Oct 24, 2008 28.96 31.04 28.86 29.86 10,066,170 -1.01(-3.28%)
Oct 23, 2008 30.58 31.20 29.70 30.87 17,731,144 +1.12(+3.75%)
Oct 22, 2008 32.22 32.22 28.72 29.75 14,189,700 -2.76(-8.50%)
Oct 21, 2008 33.03 33.69 32.33 32.52 7,722,994 -0.94(-2.82%)
Oct 20, 2008 32.76 33.94 32.42 33.46 8,595,426 +1.05(+3.23%)
Oct 17, 2008 32.11 33.76 31.49 32.42 13,551,378 -0.71(-2.13%)
Oct 16, 2008 33.38 33.59 31.04 33.12 17,571,494 +0.22(+0.66%)
Oct 15, 2008 34.50 34.87 32.81 32.90 11,621,066 -2.31(-6.56%)
Oct 14, 2008 36.51 37.59 34.04 35.21 12,689,570 -0.48(-1.35%)
Oct 13, 2008 34.16 36.22 33.20 35.69 13,292,901 +2.53(+7.64%)
Oct 10, 2008 32.38 34.25 27.79 33.16 29,554,182 -0.83(-2.45%)
Oct 09, 2008 37.18 37.78 33.78 33.99 15,546,687 -3.14(-8.46%)
Oct 08, 2008 37.14 38.60 36.39 37.14 17,567,738 -0.83(-2.18%)
Oct 07, 2008 39.05 39.53 37.71 37.96 11,866,919 -0.52(-1.35%)
Oct 06, 2008 38.50 39.61 36.76 38.48 15,090,300 -0.49(-1.25%)
Oct 03, 2008 39.59 40.65 38.74 38.97 0 -0.21(-0.52%)
Oct 02, 2008 40.68 40.68 38.78 39.18 11,374,928 -1.74(-4.26%)
Oct 01, 2008 40.09 41.33 39.54 40.92 9,374,731 +0.58(+1.45%)
Sep 30, 2008 40.77 41.72 40.15 40.34 11,364,901 -0.43(-1.05%)
Sep 29, 2008 40.72 41.81 39.50 40.77 12,614,557 -0.53(-1.29%)
Sep 26, 2008 40.23 41.56 40.23 41.30 0 +0.40(+0.97%)
Sep 25, 2008 40.98 41.40 40.68 40.90 8,171,695 +0.24(+0.60%)
Sep 24, 2008 41.27 41.99 40.22 40.66 9,536,695 -0.90(-2.16%)
Sep 23, 2008 42.29 43.08 41.41 41.56 7,415,658 -0.70(-1.65%)
Sep 22, 2008 42.96 43.36 41.95 42.26 8,006,783 -1.17(-2.69%)
Sep 19, 2008 42.98 44.90 41.13 43.42 0 +0.78(+1.84%)
Sep 18, 2008 42.18 43.09 41.52 42.64 16,957,448 +0.59(+1.40%)
Sep 17, 2008 43.14 43.27 41.42 42.05 15,465,488 -2.09(-4.74%)
Sep 16, 2008 42.37 44.28 42.19 44.14 12,270,606 +0.75(+1.73%)
Sep 15, 2008 42.89 44.43 42.89 43.39 10,011,141 -0.61(-1.39%)
Sep 12, 2008 43.53 44.29 43.15 44.00 11,011,895 +0.31(+0.70%)
Sep 11, 2008 42.45 43.78 42.23 43.69 11,257,001 +0.92(+2.14%)
Sep 10, 2008 42.77 43.27 42.36 42.77 10,123,169 +0.98(+2.35%)
Sep 09, 2008 41.85 42.94 41.79 41.79 9,210,349 -0.53(-1.26%)
Sep 08, 2008 41.61 42.50 41.54 42.33 9,047,705 +1.35(+3.29%)
Sep 05, 2008 40.90 41.09 40.18 40.98 0 -0.17(-0.42%)
Sep 04, 2008 42.01 42.30 40.82 41.15 7,935,714 -0.96(-2.27%)
Sep 03, 2008 41.72 42.21 41.40 42.11 8,328,830 +0.41(+0.98%)
Sep 02, 2008 41.68 42.97 41.59 41.70 8,263,874 +0.57(+1.39%)
Aug 29, 2008 41.37 41.79 41.08 41.13 5,057,189 -0.37(-0.90%)
Aug 28, 2008 40.93 41.74 40.79 41.50 4,993,868 +0.76(+1.86%)
Aug 27, 2008 40.25 41.05 39.86 40.74 5,553,355 +0.46(+1.15%)
Aug 26, 2008 40.02 40.38 39.81 40.28 6,133,919 -0.04(-0.11%)
Aug 25, 2008 40.45 40.74 40.07 40.32 5,917,255 -0.42(-1.02%)
Aug 22, 2008 40.03 40.88 40.03 40.74 5,699,508 +0.85(+2.14%)
Aug 21, 2008 39.84 40.00 39.12 39.89 5,772,866 -0.56(-1.40%)
Aug 20, 2008 41.10 41.54 39.98 40.45 8,012,431 -0.60(-1.45%)
Aug 19, 2008 41.63 41.77 40.99 41.05 8,668,000 -0.83(-1.99%)
Aug 18, 2008 42.50 42.60 41.64 41.88 6,282,124 -0.54(-1.27%)
Aug 15, 2008 42.33 42.88 42.10 42.42 0 +0.35(+0.84%)
Aug 14, 2008 41.22 42.38 40.89 42.07 7,396,749 +0.63(+1.53%)
Aug 13, 2008 41.43 41.70 40.73 41.43 6,191,500 -0.21(-0.51%)
Aug 12, 2008 41.62 42.10 41.42 41.65 5,603,597 -0.37(-0.89%)
Aug 11, 2008 41.98 42.54 41.40 42.02 8,195,735 -0.12(-0.29%)
Aug 08, 2008 40.79 42.34 40.79 42.14 9,937,680 +1.56(+3.86%)
Aug 07, 2008 40.61 41.19 40.41 40.57 6,931,617 -0.67(-1.62%)
Aug 06, 2008 41.77 41.77 40.88 41.24 6,628,146 -0.61(-1.46%)
Aug 05, 2008 40.39 41.97 40.39 41.85 11,038,934 +1.72(+4.28%)
Aug 04, 2008 39.84 40.57 39.75 40.13 5,368,761 +0.20(+0.50%)
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.