United Parcel Service (NY: UPS )

217.50 USD +2.72 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 58.80 59.53 58.73 58.85 3,944,597 +0.11(+0.19%)
Feb 26, 2010 58.42 58.95 57.90 58.74 3,895,076 +0.32(+0.55%)
Feb 25, 2010 57.98 58.42 57.45 58.42 4,441,355 -0.28(-0.48%)
Feb 24, 2010 58.43 58.95 58.26 58.70 4,748,230 +0.30(+0.51%)
Feb 23, 2010 57.95 58.52 57.50 58.40 5,622,333 +0.45(+0.78%)
Feb 22, 2010 58.07 58.22 57.67 57.95 2,916,240 +0.14(+0.24%)
Feb 19, 2010 56.95 58.16 56.78 57.81 4,886,016 +0.71(+1.23%)
Feb 18, 2010 57.31 57.61 56.93 57.10 4,332,458 -0.40(-0.70%)
Feb 17, 2010 57.51 57.60 57.14 57.51 4,489,001 +0.18(+0.31%)
Feb 16, 2010 56.15 57.49 56.47 57.33 5,065,187 +1.18(+2.10%)
Feb 12, 2010 56.26 56.15 56.15 56.15 6,148,400 -0.57(-1.00%)
Feb 11, 2010 56.81 57.15 56.36 56.72 6,647,263 -0.35(-0.61%)
Feb 10, 2010 57.45 57.45 56.57 57.07 4,703,972 -0.34(-0.59%)
Feb 09, 2010 57.35 58.18 56.90 57.41 5,262,768 +0.79(+1.40%)
Feb 08, 2010 57.17 57.40 56.49 56.62 3,485,068 -0.58(-1.01%)
Feb 05, 2010 57.18 57.73 56.23 57.20 5,799,338 -0.09(-0.16%)
Feb 04, 2010 58.43 58.63 57.24 57.29 7,259,901 -1.58(-2.68%)
Feb 03, 2010 58.73 59.30 58.25 58.87 4,745,360 +0.25(+0.43%)
Feb 02, 2010 59.74 59.95 58.30 58.62 7,843,780 +0.47(+0.80%)
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.