Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 37.77 38.12 37.44 37.98 6,024,182 +0.21(+0.55%)
Feb 25, 2010 37.49 37.77 37.15 37.77 6,869,065 -0.18(-0.48%)
Feb 24, 2010 37.78 38.12 37.67 37.95 7,343,682 +0.19(+0.51%)
Feb 23, 2010 37.47 37.84 37.18 37.76 8,695,583 +0.29(+0.78%)
Feb 22, 2010 37.55 37.64 37.29 37.47 4,510,300 +0.09(+0.24%)
Feb 19, 2010 36.82 37.60 36.71 37.38 7,556,784 +0.46(+1.23%)
Feb 18, 2010 37.06 37.25 36.81 36.92 6,700,643 -0.26(-0.70%)
Feb 17, 2010 37.18 37.24 36.95 37.18 6,942,755 +0.12(+0.31%)
Feb 16, 2010 36.31 37.17 36.51 37.07 7,833,893 +0.76(+2.10%)
Feb 12, 2010 36.38 36.31 36.31 36.31 9,509,206 -0.37(-1.00%)
Feb 11, 2010 36.73 36.95 36.44 36.67 10,280,755 +0.08(+0.21%)
Feb 10, 2010 36.84 36.84 36.28 36.60 7,335,643 -0.22(-0.59%)
Feb 09, 2010 36.78 37.31 36.49 36.81 8,207,061 +0.51(+1.40%)
Feb 08, 2010 36.66 36.81 36.22 36.31 5,434,814 -0.37(-1.01%)
Feb 05, 2010 36.67 37.02 36.06 36.68 9,043,819 -0.06(-0.16%)
Feb 04, 2010 37.47 37.60 36.71 36.74 11,321,505 -1.01(-2.68%)
Feb 03, 2010 37.66 38.03 37.35 37.75 7,400,186 +0.16(+0.43%)
Feb 02, 2010 38.31 38.44 37.38 37.59 12,232,039 +0.30(+0.80%)
Feb 01, 2010 37.16 37.53 36.84 37.29 9,847,079 +0.25(+0.67%)
Jan 29, 2010 37.92 38.34 37.01 37.04 10,241,638 -0.76(-2.02%)
Jan 28, 2010 38.16 38.25 37.23 37.81 8,906,863 -0.24(-0.64%)
Jan 27, 2010 37.61 38.15 37.27 38.05 8,182,807 +0.45(+1.19%)
Jan 26, 2010 37.51 37.96 37.12 37.60 5,124,066 -0.07(-0.19%)
Jan 25, 2010 37.90 38.17 37.36 37.67 5,490,022 +0.00(+0.00%)
Jan 22, 2010 38.15 38.19 37.58 37.67 8,769,176 -0.61(-1.59%)
Jan 21, 2010 39.16 39.32 38.17 38.28 9,893,499 -0.94(-2.39%)
Jan 20, 2010 39.86 39.89 38.90 39.22 8,204,409 -0.70(-1.75%)
Jan 19, 2010 39.76 40.26 39.76 39.92 5,497,049 +0.21(+0.52%)
Jan 15, 2010 39.89 39.71 39.71 39.71 9,460,135 -0.17(-0.43%)
Jan 14, 2010 39.67 39.99 39.65 39.89 7,326,247 +0.08(+0.21%)
Jan 13, 2010 40.48 40.54 39.71 39.80 9,079,625 -0.21(-0.53%)
Jan 12, 2010 40.09 40.36 39.82 40.01 8,830,292 -0.27(-0.67%)
Jan 11, 2010 38.83 40.64 38.80 40.28 21,434,432 +1.70(+4.40%)
Jan 08, 2010 38.33 39.20 38.17 38.58 21,488,752 +1.77(+4.81%)
Jan 07, 2010 37.17 37.17 36.67 36.81 8,961,572 -0.28(-0.76%)
Jan 06, 2010 37.33 37.37 37.07 37.10 8,998,330 -0.28(-0.74%)
Jan 05, 2010 37.35 37.83 37.27 37.37 9,304,074 +0.06(+0.17%)
Jan 04, 2010 37.31 37.72 37.18 37.31 6,077,437 +0.52(+1.41%)
Dec 31, 2009 37.19 36.79 36.79 36.79 3,676,420 -0.52(-1.39%)
Dec 30, 2009 37.35 37.54 37.10 37.31 4,049,659 -0.24(-0.63%)
Dec 29, 2009 37.19 37.64 37.19 37.55 4,018,320 +0.38(+1.02%)
Dec 28, 2009 37.42 37.42 37.02 37.17 2,788,813 -0.10(-0.28%)
Dec 24, 2009 37.31 37.42 37.22 37.27 1,067,866 +0.08(+0.21%)
Dec 23, 2009 37.44 37.66 37.10 37.19 4,159,473 -0.37(-0.99%)
Dec 22, 2009 37.72 37.88 37.47 37.56 4,873,823 +0.10(+0.27%)
Dec 21, 2009 37.26 37.63 37.26 37.46 4,978,835 +0.28(+0.76%)
Dec 18, 2009 37.53 37.66 36.99 37.18 8,785,417 -0.16(-0.43%)
Dec 17, 2009 37.33 37.50 36.85 37.34 6,472,220 -0.92(-2.41%)
Dec 16, 2009 38.06 38.31 37.75 38.26 6,952,676 +0.27(+0.71%)
Dec 15, 2009 37.75 38.26 37.65 37.99 7,303,376 +0.17(+0.44%)
Dec 14, 2009 37.61 37.83 37.51 37.83 5,637,140 +0.63(+1.69%)
Dec 11, 2009 37.10 37.66 36.97 37.20 7,761,733 +0.24(+0.66%)
Dec 10, 2009 37.25 37.47 36.71 36.96 7,753,608 -0.08(-0.22%)
Dec 09, 2009 37.21 37.31 36.81 37.04 6,424,466 +0.01(+0.03%)
Dec 08, 2009 37.62 37.62 36.85 37.03 9,948,473 -0.08(-0.22%)
Dec 07, 2009 37.17 37.17 36.94 37.11 6,796,765 +0.00(+0.00%)
Dec 04, 2009 37.38 37.51 36.77 37.11 7,764,054 +0.19(+0.52%)
Dec 03, 2009 37.12 37.28 36.88 36.92 8,279,336 -0.21(-0.57%)
Dec 02, 2009 37.14 37.35 36.98 37.13 6,341,802 +0.01(+0.03%)
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.