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 (%)
Dec 31, 2009 37.19 36.80 36.80 36.80 3,675,577 -0.52(-1.39%)
Dec 30, 2009 37.35 37.55 37.10 37.32 4,048,730 -0.24(-0.63%)
Dec 29, 2009 37.19 37.65 37.19 37.55 4,017,399 +0.38(+1.02%)
Dec 28, 2009 37.43 37.43 37.03 37.18 2,788,173 -0.10(-0.28%)
Dec 24, 2009 37.32 37.43 37.23 37.28 1,067,621 +0.08(+0.21%)
Dec 23, 2009 37.45 37.67 37.10 37.20 4,158,519 -0.37(-0.99%)
Dec 22, 2009 37.73 37.89 37.48 37.57 4,872,705 +0.10(+0.27%)
Dec 21, 2009 37.27 37.64 37.27 37.47 4,977,694 +0.28(+0.76%)
Dec 18, 2009 37.54 37.67 37.00 37.19 8,783,403 -0.16(-0.43%)
Dec 17, 2009 37.34 37.51 36.86 37.35 6,470,736 -0.92(-2.41%)
Dec 16, 2009 38.07 38.32 37.76 38.27 6,951,082 +0.27(+0.71%)
Dec 15, 2009 37.76 38.27 37.66 38.00 7,301,702 +0.17(+0.44%)
Dec 14, 2009 37.62 37.84 37.52 37.84 5,635,847 +0.63(+1.69%)
Dec 11, 2009 37.11 37.67 36.98 37.21 7,759,954 +0.24(+0.66%)
Dec 10, 2009 37.26 37.48 36.72 36.96 7,751,831 -0.08(-0.23%)
Dec 09, 2009 37.21 37.32 36.82 37.05 6,422,993 +0.01(+0.03%)
Dec 08, 2009 37.62 37.62 36.85 37.03 9,946,192 -0.08(-0.22%)
Dec 07, 2009 37.18 37.18 36.94 37.12 6,795,206 +0.00(+0.00%)
Dec 04, 2009 37.39 37.52 36.78 37.12 7,762,274 +0.19(+0.52%)
Dec 03, 2009 37.13 37.29 36.89 36.93 8,277,438 -0.21(-0.57%)
Dec 02, 2009 37.15 37.36 36.99 37.14 6,340,348 +0.01(+0.03%)
Dec 01, 2009 37.14 37.30 37.00 37.12 6,234,361 +0.26(+0.71%)
Nov 30, 2009 36.72 37.18 36.56 36.86 6,737,381 +0.03(+0.07%)
Nov 27, 2009 36.64 37.03 36.25 36.84 3,247,049 -0.49(-1.32%)
Nov 25, 2009 37.21 37.49 37.16 37.33 4,684,517 +0.19(+0.52%)
Nov 24, 2009 37.33 37.47 37.00 37.14 5,650,528 -0.17(-0.45%)
Nov 23, 2009 37.19 37.71 37.09 37.30 6,324,846 +0.42(+1.13%)
Nov 20, 2009 36.45 36.97 36.45 36.89 6,591,457 +0.22(+0.61%)
Nov 19, 2009 36.55 36.73 36.24 36.66 6,206,991 -0.13(-0.37%)
Nov 18, 2009 36.57 36.86 36.30 36.80 6,717,424 +0.19(+0.53%)
Nov 17, 2009 36.85 36.96 36.50 36.60 5,840,083 -0.43(-1.16%)
Nov 16, 2009 36.60 37.35 36.56 37.03 6,601,432 +0.67(+1.85%)
Nov 13, 2009 36.56 36.59 36.27 36.36 6,933,634 -0.09(-0.25%)
Nov 12, 2009 37.19 37.19 36.29 36.45 8,279,190 -0.80(-2.14%)
Nov 11, 2009 36.70 37.51 36.57 37.25 9,488,363 +0.78(+2.15%)
Nov 10, 2009 36.00 36.61 35.92 36.46 7,912,928 +0.42(+1.16%)
Nov 09, 2009 35.34 36.12 35.28 36.05 7,952,214 +0.86(+2.44%)
Nov 06, 2009 34.89 35.30 34.67 35.19 5,107,774 +0.43(+1.24%)
Nov 05, 2009 34.41 34.99 34.40 34.76 4,605,981 +0.44(+1.29%)
Nov 04, 2009 35.05 35.29 34.30 34.31 6,413,737 -0.45(-1.29%)
Nov 03, 2009 34.67 34.99 34.55 34.76 6,656,063 +0.12(+0.35%)
Nov 02, 2009 34.49 34.75 34.10 34.64 6,553,407 +0.21(+0.61%)
Oct 30, 2009 35.03 35.21 34.38 34.43 8,554,964 -0.81(-2.29%)
Oct 29, 2009 35.03 35.39 34.83 35.24 5,101,064 +0.37(+1.05%)
Oct 28, 2009 34.89 35.33 34.79 34.87 7,430,170 -0.08(-0.24%)
Oct 27, 2009 35.02 35.14 34.64 34.96 9,129,732 -0.01(-0.04%)
Oct 26, 2009 35.71 36.16 34.80 34.97 13,823,051 -0.76(-2.12%)
Oct 23, 2009 35.85 35.90 35.50 35.73 9,456,666 -0.90(-2.45%)
Oct 22, 2009 36.53 36.81 35.80 36.62 8,619,296 +0.00(+0.00%)
Oct 21, 2009 36.87 37.37 36.36 36.62 6,943,198 -0.40(-1.09%)
Oct 20, 2009 36.78 37.14 36.73 37.03 5,193,283 +0.07(+0.19%)
Oct 19, 2009 36.75 37.05 36.64 36.96 4,270,081 +0.32(+0.88%)
Oct 16, 2009 36.66 36.79 36.37 36.64 7,015,339 -0.38(-1.02%)
Oct 15, 2009 36.60 37.07 36.37 37.01 6,585,465 +0.32(+0.87%)
Oct 14, 2009 35.99 36.74 35.94 36.69 7,593,420 +0.95(+2.66%)
Oct 13, 2009 35.88 35.88 35.36 35.74 5,356,446 -0.13(-0.36%)
Oct 12, 2009 36.05 36.19 35.64 35.87 3,397,535 -0.03(-0.07%)
Oct 09, 2009 36.11 36.21 35.69 35.90 5,144,573 -0.23(-0.64%)
Oct 08, 2009 35.76 36.35 35.74 36.13 10,922,072 +0.45(+1.26%)
Oct 07, 2009 35.60 35.79 35.37 35.68 3,663,234 +0.03(+0.07%)
Oct 06, 2009 35.82 36.23 35.49 35.66 6,374,320 -0.01(-0.04%)
Oct 05, 2009 35.30 35.73 35.00 35.67 5,523,062 +0.43(+1.22%)
Oct 02, 2009 35.14 35.58 35.01 35.24 7,286,996 -0.17(-0.47%)
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.