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 (%)
Aug 31, 2009 34.27 34.42 33.91 34.28 5,417,621 -0.16(-0.47%)
Aug 28, 2009 34.76 34.95 34.22 34.44 4,778,390 -0.15(-0.44%)
Aug 27, 2009 34.51 34.85 34.08 34.60 4,523,115 -0.04(-0.11%)
Aug 26, 2009 34.83 34.92 34.40 34.63 5,172,395 -0.23(-0.66%)
Aug 25, 2009 34.48 34.96 34.41 34.86 6,496,532 +0.55(+1.59%)
Aug 24, 2009 34.36 34.60 34.14 34.32 3,999,975 -0.06(-0.19%)
Aug 21, 2009 34.12 34.45 33.99 34.38 8,043,140 +0.55(+1.61%)
Aug 20, 2009 33.78 33.93 33.50 33.84 4,982,127 -0.01(-0.02%)
Aug 19, 2009 33.42 34.22 33.42 33.85 5,364,105 +0.12(+0.36%)
Aug 18, 2009 33.46 33.83 33.28 33.72 5,331,756 +0.14(+0.41%)
Aug 17, 2009 34.04 34.11 33.30 33.59 6,580,126 -0.74(-2.16%)
Aug 14, 2009 34.73 34.87 33.99 34.33 5,280,735 -0.38(-1.09%)
Aug 13, 2009 35.14 35.25 34.45 34.70 5,617,126 -0.26(-0.75%)
Aug 12, 2009 34.44 35.29 34.14 34.97 6,217,754 +0.56(+1.62%)
Aug 11, 2009 34.42 34.60 34.05 34.41 4,501,976 -0.04(-0.11%)
Aug 10, 2009 34.49 34.67 34.26 34.45 3,610,734 -0.25(-0.72%)
Aug 07, 2009 34.44 34.95 34.34 34.70 6,043,375 +0.56(+1.63%)
Aug 06, 2009 34.49 34.56 34.00 34.14 4,393,379 -0.28(-0.82%)
Aug 05, 2009 34.80 34.82 33.95 34.42 5,090,191 -0.11(-0.33%)
Aug 04, 2009 34.74 35.00 34.45 34.53 4,208,494 -0.31(-0.88%)
Aug 03, 2009 34.77 35.02 34.10 34.84 5,416,118 +0.39(+1.12%)
Jul 31, 2009 34.40 34.63 34.23 34.45 5,370,880 +0.07(+0.21%)
Jul 30, 2009 34.40 34.66 34.02 34.38 6,745,518 +0.44(+1.28%)
Jul 29, 2009 34.13 34.36 33.72 33.95 6,113,286 -0.35(-1.01%)
Jul 28, 2009 34.50 34.56 33.86 34.29 5,367,552 -0.39(-1.13%)
Jul 27, 2009 34.44 34.79 34.11 34.69 5,574,743 +0.44(+1.29%)
Jul 24, 2009 34.19 34.44 33.74 34.24 1,762 -0.07(-0.21%)
Jul 23, 2009 32.83 34.63 32.58 34.31 12,058,660 +0.78(+2.31%)
Jul 22, 2009 33.28 34.33 33.28 33.54 7,911,424 +0.01(+0.02%)
Jul 21, 2009 33.92 34.16 33.16 33.53 5,875,883 -0.29(-0.87%)
Jul 20, 2009 33.56 33.93 33.45 33.83 6,057,875 +0.37(+1.11%)
Jul 17, 2009 33.72 33.94 33.29 33.45 8,058,487 -0.49(-1.44%)
Jul 16, 2009 32.36 34.25 32.25 33.94 12,174,098 +1.54(+4.75%)
Jul 15, 2009 32.15 32.47 31.88 32.40 7,013,144 +0.61(+1.92%)
Jul 14, 2009 31.49 31.85 31.23 31.79 5,551,204 +0.10(+0.32%)
Jul 13, 2009 31.16 31.70 31.16 31.69 5,971,662 +0.55(+1.75%)
Jul 10, 2009 30.54 31.28 30.48 31.15 5,899,847 +0.35(+1.15%)
Jul 09, 2009 30.92 31.16 30.65 30.79 6,203,728 +0.09(+0.29%)
Jul 08, 2009 30.79 30.93 30.00 30.70 11,741,960 +0.10(+0.34%)
Jul 07, 2009 31.50 31.53 30.52 30.60 7,133,409 -0.91(-2.89%)
Jul 06, 2009 30.94 31.54 30.87 31.51 6,862,720 +0.35(+1.11%)
Jul 02, 2009 32.15 32.24 31.16 31.16 6,904,163 -1.44(-4.42%)
Jul 01, 2009 32.03 32.86 32.03 32.61 5,775,111 +0.55(+1.72%)
Jun 30, 2009 32.22 32.53 31.74 32.06 7,082,045 -0.21(-0.66%)
Jun 29, 2009 32.02 32.61 31.68 32.27 6,378,046 +0.29(+0.92%)
Jun 26, 2009 31.49 32.13 31.42 31.97 8,645,040 +0.31(+0.99%)
Jun 25, 2009 31.06 31.71 31.02 31.66 7,869,690 +1.11(+3.63%)
Jun 24, 2009 30.56 31.09 30.38 30.55 7,324,111 +0.28(+0.93%)
Jun 23, 2009 30.27 30.63 30.10 30.27 9,015,033 +0.23(+0.77%)
Jun 22, 2009 30.73 30.76 29.76 30.04 11,178,425 -0.83(-2.70%)
Jun 19, 2009 31.25 31.25 30.58 30.87 10,010,329 -0.10(-0.33%)
Jun 18, 2009 30.95 31.22 30.56 30.97 5,858,470 +0.12(+0.37%)
Jun 17, 2009 30.76 31.16 30.48 30.86 9,908,624 -0.21(-0.66%)
Jun 16, 2009 31.60 31.81 31.02 31.06 6,608,053 -0.36(-1.14%)
Jun 15, 2009 32.01 32.06 31.23 31.42 9,850,910 -0.98(-3.03%)
Jun 12, 2009 33.09 33.18 32.11 32.40 8,742,974 -0.80(-2.41%)
Jun 11, 2009 33.10 33.55 33.06 33.20 5,758,317 +0.08(+0.25%)
Jun 10, 2009 33.46 33.56 32.58 33.12 7,326,674 -0.15(-0.44%)
Jun 09, 2009 32.93 33.46 32.74 33.27 4,779,014 +0.29(+0.88%)
Jun 08, 2009 32.56 33.18 32.19 32.98 6,589,533 -0.06(-0.17%)
Jun 05, 2009 33.28 33.52 32.84 33.04 6,273,624 +0.33(+1.02%)
Jun 04, 2009 32.77 32.98 32.23 32.70 7,280,232 -0.01(-0.04%)
Jun 03, 2009 33.17 33.36 32.47 32.72 10,152,859 -0.99(-2.93%)
Jun 02, 2009 33.58 34.70 33.28 33.70 8,002,605 +0.00(+0.00%)
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.