United Parcel Service (NY: UPS )

214.52 USD +0.21 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 73.47 73.64 72.30 72.41 5,178,019 -0.78(-1.07%)
Apr 29, 2008 72.52 73.45 72.52 73.19 3,222,801 +0.43(+0.59%)
Apr 28, 2008 72.98 73.12 72.32 72.76 2,809,384 +0.04(+0.06%)
Apr 25, 2008 72.98 73.17 71.51 72.72 3,254,592 -0.05(-0.07%)
Apr 24, 2008 71.27 73.14 71.27 72.77 4,795,521 +1.04(+1.45%)
Apr 23, 2008 71.37 72.90 70.95 71.73 4,227,233 -0.17(-0.24%)
Apr 22, 2008 72.00 72.30 71.42 71.90 4,410,396 -0.62(-0.85%)
Apr 21, 2008 72.66 73.04 72.36 72.52 4,237,975 -0.67(-0.92%)
Apr 18, 2008 73.00 73.34 72.59 73.19 5,709,184 +0.99(+1.37%)
Apr 17, 2008 72.43 72.62 71.65 72.20 3,794,721 -0.59(-0.81%)
Apr 16, 2008 71.49 72.96 71.18 72.79 4,894,972 +1.76(+2.48%)
Apr 15, 2008 70.58 71.47 70.20 71.03 3,495,759 +0.78(+1.11%)
Apr 14, 2008 70.42 71.12 70.02 70.25 5,526,423 -0.64(-0.90%)
Apr 11, 2008 70.62 71.98 70.51 70.89 5,579,221 -0.44(-0.62%)
Apr 10, 2008 70.71 71.74 70.46 71.33 4,672,695 +0.76(+1.08%)
Apr 09, 2008 71.05 71.61 70.43 70.57 14,156,488 -2.74(-3.74%)
Apr 08, 2008 73.80 73.86 73.10 73.31 6,786,978 -0.47(-0.64%)
Apr 07, 2008 74.45 74.62 73.51 73.78 5,374,171 -0.63(-0.85%)
Apr 04, 2008 74.64 74.90 74.17 74.41 3,793,173 -0.17(-0.23%)
Apr 03, 2008 74.21 74.73 73.65 74.58 3,954,022 +0.07(+0.09%)
Apr 02, 2008 74.66 75.08 74.10 74.51 6,149,289 -0.22(-0.29%)
Apr 01, 2008 73.17 74.75 73.17 74.73 7,955,815 +1.71(+2.34%)
Mar 31, 2008 72.19 73.39 72.00 73.02 4,543,154 +0.76(+1.05%)
Mar 28, 2008 73.04 73.31 72.21 72.26 3,279,606 -0.57(-0.78%)
Mar 27, 2008 72.75 73.45 72.42 72.83 4,169,264 +0.10(+0.14%)
Mar 26, 2008 73.03 73.19 72.49 72.73 4,439,700 -0.61(-0.83%)
Mar 25, 2008 73.50 73.74 72.53 73.34 5,026,751 -0.02(-0.03%)
Mar 24, 2008 71.80 73.72 71.15 73.36 6,906,757 +1.70(+2.37%)
Mar 21, 2008 70.01 71.83 70.01 71.66 9,029,217 -0.00(-0.00%)
Mar 20, 2008 70.01 71.83 70.01 71.66 9,029,217 +1.02(+1.45%)
Mar 19, 2008 71.90 72.52 70.60 70.64 6,768,621 -1.26(-1.75%)
Mar 18, 2008 70.40 71.90 69.89 71.90 8,871,248 +2.29(+3.29%)
Mar 17, 2008 68.55 70.28 68.36 69.61 6,428,229 +0.00(+0.00%)
Mar 14, 2008 70.59 71.00 68.92 69.61 8,540,021 -1.12(-1.58%)
Mar 13, 2008 70.82 71.67 70.01 70.73 8,300,763 -1.21(-1.68%)
Mar 12, 2008 71.03 72.76 71.03 71.94 5,195,146 -0.85(-1.17%)
Mar 11, 2008 71.50 72.86 71.30 72.79 6,411,997 +1.60(+2.25%)
Mar 10, 2008 71.88 72.34 70.90 71.19 5,226,905 -0.77(-1.07%)
Mar 07, 2008 71.34 72.54 71.34 71.96 5,511,079 -0.08(-0.11%)
Mar 06, 2008 72.09 72.65 71.56 72.04 5,347,146 -0.26(-0.36%)
Mar 05, 2008 70.89 72.34 70.89 72.30 7,372,095 +1.25(+1.76%)
Mar 04, 2008 70.10 71.22 70.00 71.05 5,142,453 +0.44(+0.62%)
Mar 03, 2008 70.01 70.80 69.41 70.61 4,747,553 +0.37(+0.53%)
Feb 29, 2008 71.00 71.41 70.13 70.24 6,565,064 -1.51(-2.10%)
Feb 28, 2008 72.00 72.07 71.41 71.75 3,109,098 -0.56(-0.77%)
Feb 27, 2008 72.04 73.00 72.03 72.31 2,618,505 -0.22(-0.30%)
Feb 26, 2008 72.27 72.87 71.72 72.53 3,655,124 +0.05(+0.07%)
Feb 25, 2008 72.23 72.66 71.44 72.48 4,584,555 +0.59(+0.82%)
Feb 22, 2008 72.05 72.30 70.69 71.89 4,738,069 -0.01(-0.01%)
Feb 21, 2008 72.50 73.00 71.85 71.90 3,115,612 -0.74(-1.02%)
Feb 20, 2008 71.56 72.87 71.56 72.64 3,046,007 +0.41(+0.57%)
Feb 19, 2008 73.10 73.10 71.61 72.23 4,156,603 -0.19(-0.26%)
Feb 18, 2008 72.20 72.68 71.87 72.42 0 +0.00(+0.00%)
Feb 15, 2008 72.20 72.68 71.87 72.42 3,398,528 +0.08(+0.11%)
Feb 14, 2008 73.39 73.69 72.34 72.34 3,570,831 -1.17(-1.59%)
Feb 13, 2008 72.56 73.74 72.48 73.51 6,273,339 +1.04(+1.44%)
Feb 12, 2008 71.71 72.85 71.45 72.47 5,182,289 +1.06(+1.48%)
Feb 11, 2008 70.48 71.79 69.93 71.41 5,447,728 +0.83(+1.18%)
Feb 08, 2008 71.49 71.71 70.37 70.58 4,583,135 -1.16(-1.62%)
Feb 07, 2008 71.22 72.57 70.55 71.74 5,950,775 -0.02(-0.03%)
Feb 06, 2008 72.36 72.62 71.67 71.76 3,560,146 +0.01(+0.01%)
Feb 05, 2008 72.46 72.97 71.53 71.75 5,139,038 -0.97(-1.33%)
Feb 04, 2008 73.78 73.95 72.64 72.72 3,494,933 -1.06(-1.44%)
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.