United Parcel Service (NY: UPS )

197.77 USD -0.28 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 63.56 65.04 62.59 62.89 7,289,400 -0.67(-1.05%)
Sep 29, 2008 63.48 65.18 61.58 63.56 8,090,924 -0.83(-1.29%)
Sep 26, 2008 62.73 64.80 62.73 64.39 0 +0.62(+0.97%)
Sep 25, 2008 63.89 64.54 63.42 63.77 5,241,291 +0.38(+0.60%)
Sep 24, 2008 64.34 65.47 62.71 63.39 6,116,796 -1.40(-2.16%)
Sep 23, 2008 65.94 67.16 64.56 64.79 4,756,372 -1.09(-1.65%)
Sep 22, 2008 66.98 67.60 65.41 65.88 5,135,517 -1.82(-2.69%)
Sep 19, 2008 67.01 70.00 64.13 67.70 0 +1.22(+1.84%)
Sep 18, 2008 65.76 67.18 64.73 66.48 10,876,436 +0.92(+1.40%)
Sep 17, 2008 67.26 67.47 64.58 65.56 9,919,499 -3.26(-4.74%)
Sep 16, 2008 66.06 69.04 65.78 68.82 7,870,315 +1.17(+1.73%)
Sep 15, 2008 66.87 69.27 66.87 67.65 6,421,104 -0.95(-1.38%)
Sep 12, 2008 67.86 69.05 67.27 68.60 7,062,983 +0.48(+0.70%)
Sep 11, 2008 66.18 68.25 65.84 68.12 7,220,193 +1.43(+2.14%)
Sep 10, 2008 66.68 67.47 66.05 66.69 6,492,958 +1.53(+2.35%)
Sep 09, 2008 65.25 66.94 65.16 65.16 5,907,479 -0.83(-1.26%)
Sep 08, 2008 64.88 66.26 64.76 65.99 5,803,160 +2.10(+3.29%)
Sep 05, 2008 63.77 64.07 62.65 63.89 0 -0.27(-0.42%)
Sep 04, 2008 65.50 65.95 63.65 64.16 5,089,934 -1.49(-2.27%)
Sep 03, 2008 65.05 65.81 64.55 65.65 5,342,077 +0.64(+0.98%)
Sep 02, 2008 64.99 66.99 64.85 65.01 5,300,414 +0.89(+1.39%)
Aug 29, 2008 64.50 65.16 64.04 64.12 3,243,660 -0.58(-0.90%)
Aug 28, 2008 63.82 65.08 63.60 64.70 3,203,046 +1.18(+1.86%)
Aug 27, 2008 62.76 64.00 62.15 63.52 3,561,899 +0.72(+1.15%)
Aug 26, 2008 62.40 62.95 62.07 62.80 3,934,270 -0.07(-0.11%)
Aug 25, 2008 63.06 63.52 62.47 62.87 3,795,303 -0.65(-1.02%)
Aug 22, 2008 62.41 63.74 62.41 63.52 3,655,641 +1.33(+2.14%)
Aug 21, 2008 62.11 62.37 60.99 62.19 3,702,692 -0.88(-1.40%)
Aug 20, 2008 64.08 64.77 62.34 63.07 5,139,140 -0.93(-1.45%)
Aug 19, 2008 64.91 65.12 63.90 64.00 5,559,619 -1.30(-1.99%)
Aug 18, 2008 66.26 66.41 64.92 65.30 4,029,328 -0.84(-1.27%)
Aug 15, 2008 66.00 66.86 65.64 66.14 0 +0.55(+0.84%)
Aug 14, 2008 64.27 66.08 63.75 65.59 4,744,244 +0.99(+1.53%)
Aug 13, 2008 64.59 65.01 63.50 64.60 3,971,202 -0.33(-0.51%)
Aug 12, 2008 64.89 65.64 64.58 64.93 3,594,124 -0.58(-0.89%)
Aug 11, 2008 65.45 66.33 64.54 65.51 5,256,710 -0.19(-0.29%)
Aug 08, 2008 63.59 66.02 63.59 65.70 6,373,986 +2.44(+3.86%)
Aug 07, 2008 63.32 64.22 63.01 63.26 4,445,910 -1.04(-1.62%)
Aug 06, 2008 65.13 65.13 63.74 64.30 4,251,265 -0.95(-1.46%)
Aug 05, 2008 62.97 65.43 62.97 65.25 7,080,326 +2.68(+4.28%)
Aug 04, 2008 62.11 63.25 61.98 62.57 3,443,501 +0.31(+0.50%)
Aug 01, 2008 62.67 63.20 61.38 62.26 4,805,816 -0.82(-1.30%)
Jul 31, 2008 62.56 63.52 62.48 63.08 5,922,666 +0.14(+0.22%)
Jul 30, 2008 64.00 64.85 62.20 62.94 6,184,643 -0.67(-1.05%)
Jul 29, 2008 63.61 63.77 61.71 63.61 5,923,630 +2.02(+3.28%)
Jul 28, 2008 62.49 62.74 61.59 61.59 4,612,734 -0.96(-1.53%)
Jul 25, 2008 62.84 63.39 62.13 62.55 4,291,945 +0.04(+0.06%)
Jul 24, 2008 63.53 63.65 62.45 62.51 7,029,620 -0.89(-1.40%)
Jul 23, 2008 62.93 63.57 61.51 63.40 7,172,750 +1.29(+2.08%)
Jul 22, 2008 59.03 62.20 59.03 62.11 7,114,088 +2.65(+4.46%)
Jul 21, 2008 61.52 61.52 59.06 59.46 5,252,466 -1.35(-2.22%)
Jul 18, 2008 59.71 61.02 59.01 60.81 9,593,759 +1.04(+1.74%)
Jul 17, 2008 59.50 60.04 58.42 59.77 7,337,600 +0.63(+1.07%)
Jul 16, 2008 56.61 59.21 56.41 59.14 6,108,514 +2.70(+4.78%)
Jul 15, 2008 57.05 57.65 56.10 56.44 6,206,377 -0.75(-1.31%)
Jul 14, 2008 58.58 58.77 57.00 57.19 5,186,921 -0.80(-1.38%)
Jul 11, 2008 58.51 58.93 57.15 57.99 7,009,977 -1.31(-2.21%)
Jul 10, 2008 59.41 59.90 58.63 59.30 5,098,270 +0.01(+0.02%)
Jul 09, 2008 60.35 61.00 59.22 59.29 6,207,119 -1.11(-1.84%)
Jul 08, 2008 58.94 60.45 58.77 60.40 10,272,039 +2.50(+4.32%)
Jul 07, 2008 59.83 60.50 57.62 57.90 8,549,158 -1.57(-2.64%)
Jul 04, 2008 58.37 60.02 58.26 59.47 5,184,728 +0.00(+0.00%)
Jul 03, 2008 58.37 60.02 58.26 59.47 5,184,728 +0.93(+1.59%)
Jul 02, 2008 60.76 60.96 58.54 58.54 8,839,616 -1.96(-3.24%)
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.