Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 35.67 35.80 34.98 35.41 8,475,540 -0.19(-0.55%)
Sep 29, 2009 36.27 36.29 35.54 35.60 5,068,833 -0.59(-1.64%)
Sep 28, 2009 35.78 36.32 35.56 36.20 4,352,655 +0.57(+1.61%)
Sep 25, 2009 36.37 36.44 35.31 35.62 6,406,085 -0.78(-2.14%)
Sep 24, 2009 36.49 36.74 36.09 36.40 5,686,735 -0.12(-0.33%)
Sep 23, 2009 36.77 37.26 36.46 36.52 4,989,694 -0.24(-0.67%)
Sep 22, 2009 36.96 36.96 36.56 36.76 5,772,076 +0.07(+0.19%)
Sep 21, 2009 36.76 36.91 36.31 36.69 4,693,620 -0.16(-0.43%)
Sep 18, 2009 37.01 37.16 36.69 36.85 8,079,400 -0.04(-0.12%)
Sep 17, 2009 36.81 37.37 36.55 36.89 6,583,047 -0.05(-0.14%)
Sep 16, 2009 37.39 37.39 36.79 36.95 7,158,939 -0.23(-0.62%)
Sep 15, 2009 37.17 37.31 36.91 37.18 7,480,478 +0.06(+0.17%)
Sep 14, 2009 36.71 37.16 36.51 37.11 7,489,806 +0.24(+0.66%)
Sep 11, 2009 36.27 36.94 36.04 36.87 19,634,396 +1.57(+4.44%)
Sep 10, 2009 34.91 35.47 34.83 35.30 9,227,022 +0.55(+1.57%)
Sep 09, 2009 34.58 34.95 34.34 34.76 10,586,662 +0.83(+2.46%)
Sep 08, 2009 33.80 34.05 33.47 33.92 5,926,433 +0.18(+0.54%)
Sep 04, 2009 33.18 33.77 33.08 33.74 4,648,594 +0.61(+1.86%)
Sep 03, 2009 33.16 33.33 32.71 33.13 6,409,298 +0.05(+0.15%)
Sep 02, 2009 32.88 33.24 32.64 33.08 6,063,280 +0.13(+0.40%)
Sep 01, 2009 33.48 34.00 32.88 32.94 6,536,677 -0.58(-1.72%)
Aug 31, 2009 33.52 33.66 33.16 33.52 5,540,415 -0.16(-0.47%)
Aug 28, 2009 33.99 34.17 33.46 33.68 4,886,695 -0.15(-0.44%)
Aug 27, 2009 33.74 34.08 33.33 33.83 4,625,634 -0.04(-0.11%)
Aug 26, 2009 34.05 34.15 33.63 33.87 5,289,630 -0.23(-0.66%)
Aug 25, 2009 33.72 34.19 33.64 34.09 6,643,779 +0.53(+1.59%)
Aug 24, 2009 33.60 33.83 33.38 33.56 4,090,636 -0.06(-0.19%)
Aug 21, 2009 33.36 33.68 33.23 33.62 8,225,443 +0.53(+1.61%)
Aug 20, 2009 33.03 33.18 32.76 33.09 5,095,050 +0.28(+0.84%)
Aug 19, 2009 32.40 33.18 32.40 32.81 5,532,858 +0.12(+0.36%)
Aug 18, 2009 32.44 32.80 32.27 32.69 5,499,491 +0.13(+0.41%)
Aug 17, 2009 33.01 33.07 32.28 32.56 6,787,135 -0.72(-2.16%)
Aug 14, 2009 33.67 33.81 32.96 33.28 5,446,865 -0.37(-1.09%)
Aug 13, 2009 34.07 34.17 33.40 33.65 5,793,839 -0.25(-0.75%)
Aug 12, 2009 33.39 34.22 33.10 33.90 6,413,362 +0.54(+1.62%)
Aug 11, 2009 33.37 33.54 33.01 33.36 4,643,607 -0.04(-0.11%)
Aug 10, 2009 33.43 33.61 33.22 33.40 3,724,327 -0.24(-0.72%)
Aug 07, 2009 33.38 33.88 33.29 33.64 6,233,498 +0.54(+1.63%)
Aug 06, 2009 33.43 33.51 32.96 33.10 4,531,593 -0.27(-0.82%)
Aug 05, 2009 33.74 33.76 32.91 33.37 5,250,327 -0.11(-0.32%)
Aug 04, 2009 33.68 33.93 33.40 33.48 4,340,892 -0.30(-0.88%)
Aug 03, 2009 33.71 33.96 33.06 33.78 5,586,507 +0.37(+1.12%)
Jul 31, 2009 33.35 33.57 33.19 33.40 5,539,846 +0.07(+0.21%)
Jul 30, 2009 33.35 33.60 32.98 33.34 6,957,730 +0.42(+1.28%)
Jul 29, 2009 33.09 33.31 32.69 32.91 6,305,608 -0.34(-1.01%)
Jul 28, 2009 33.45 33.51 32.83 33.25 5,536,413 -0.38(-1.13%)
Jul 27, 2009 33.39 33.73 33.07 33.63 5,750,122 +0.43(+1.29%)
Jul 24, 2009 33.15 33.38 32.71 33.20 1,817 -0.07(-0.21%)
Jul 23, 2009 31.83 33.57 31.58 33.27 12,438,022 +0.75(+2.31%)
Jul 22, 2009 32.27 33.29 32.27 32.51 8,160,315 +0.01(+0.02%)
Jul 21, 2009 32.89 33.12 32.15 32.51 6,060,737 -0.29(-0.87%)
Jul 20, 2009 32.53 32.90 32.43 32.79 6,248,454 +0.36(+1.11%)
Jul 17, 2009 32.69 32.91 32.27 32.43 8,312,005 -0.47(-1.44%)
Jul 16, 2009 31.37 33.20 31.26 32.91 12,557,091 +1.49(+4.75%)
Jul 15, 2009 31.17 31.48 30.90 31.41 7,233,775 +0.59(+1.92%)
Jul 14, 2009 30.53 30.88 30.28 30.82 5,725,843 +0.10(+0.32%)
Jul 13, 2009 30.21 30.74 30.21 30.72 6,159,529 +0.53(+1.75%)
Jul 10, 2009 29.61 30.33 29.55 30.20 6,085,455 +0.34(+1.15%)
Jul 09, 2009 29.98 30.21 29.72 29.85 6,398,895 +0.09(+0.29%)
Jul 08, 2009 29.85 29.98 29.08 29.77 12,111,358 +0.10(+0.34%)
Jul 07, 2009 30.54 30.57 29.59 29.67 7,357,824 -0.88(-2.89%)
Jul 06, 2009 30.00 30.57 29.93 30.55 7,078,619 +0.34(+1.11%)
Jul 02, 2009 31.17 31.25 30.21 30.21 7,121,366 -1.40(-4.42%)
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.