Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 34.23 34.41 33.60 33.65 8,752,877 -0.79(-2.29%)
Oct 29, 2009 34.23 34.59 34.05 34.44 5,219,073 +0.36(+1.05%)
Oct 28, 2009 34.10 34.53 34.00 34.08 7,602,062 -0.08(-0.24%)
Oct 27, 2009 34.23 34.35 33.85 34.17 9,340,943 -0.01(-0.04%)
Oct 26, 2009 34.90 35.34 34.02 34.18 14,142,838 -0.74(-2.12%)
Oct 23, 2009 35.04 35.09 34.70 34.92 9,675,440 -0.88(-2.45%)
Oct 22, 2009 35.71 35.98 34.99 35.80 8,818,697 +0.00(+0.00%)
Oct 21, 2009 36.04 36.53 35.54 35.80 7,103,824 -0.39(-1.09%)
Oct 20, 2009 35.95 36.30 35.90 36.19 5,313,426 +0.07(+0.19%)
Oct 19, 2009 35.92 36.21 35.81 36.12 4,368,866 +0.31(+0.88%)
Oct 16, 2009 35.83 35.96 35.54 35.81 7,177,634 -0.37(-1.02%)
Oct 15, 2009 35.78 36.23 35.54 36.18 6,737,816 +0.31(+0.87%)
Oct 14, 2009 35.17 35.91 35.13 35.86 7,769,089 +0.93(+2.66%)
Oct 13, 2009 35.07 35.07 34.56 34.94 5,480,364 -0.13(-0.36%)
Oct 12, 2009 35.23 35.38 34.84 35.06 3,476,135 -0.03(-0.07%)
Oct 09, 2009 35.29 35.39 34.88 35.09 5,263,590 -0.23(-0.64%)
Oct 08, 2009 34.95 35.53 34.93 35.31 11,174,747 +0.44(+1.26%)
Oct 07, 2009 34.79 34.98 34.57 34.87 3,747,980 +0.03(+0.07%)
Oct 06, 2009 35.01 35.41 34.69 34.85 6,521,785 -0.01(-0.04%)
Oct 05, 2009 34.50 34.92 34.21 34.86 5,650,835 +0.42(+1.22%)
Oct 02, 2009 34.34 34.77 34.22 34.44 7,455,576 -0.16(-0.47%)
Oct 01, 2009 35.34 35.49 34.54 34.60 8,104,770 -0.80(-2.25%)
Sep 30, 2009 35.66 35.80 34.97 35.40 8,477,481 -0.19(-0.55%)
Sep 29, 2009 36.26 36.28 35.53 35.59 5,069,994 -0.59(-1.64%)
Sep 28, 2009 35.77 36.31 35.55 36.19 4,353,652 +0.57(+1.61%)
Sep 25, 2009 36.36 36.43 35.31 35.61 6,407,552 -0.78(-2.14%)
Sep 24, 2009 36.49 36.74 36.08 36.39 5,688,037 -0.12(-0.33%)
Sep 23, 2009 36.76 37.25 36.45 36.51 4,990,837 -0.24(-0.66%)
Sep 22, 2009 36.96 36.96 36.55 36.75 5,773,398 +0.07(+0.19%)
Sep 21, 2009 36.75 36.90 36.30 36.69 4,694,695 -0.16(-0.43%)
Sep 18, 2009 37.00 37.16 36.68 36.84 8,081,251 -0.04(-0.12%)
Sep 17, 2009 36.80 37.36 36.54 36.89 6,584,555 -0.05(-0.14%)
Sep 16, 2009 37.38 37.38 36.79 36.94 7,160,578 -0.23(-0.62%)
Sep 15, 2009 37.16 37.30 36.90 37.17 7,482,192 +0.06(+0.17%)
Sep 14, 2009 36.70 37.16 36.50 37.11 7,491,522 +0.24(+0.66%)
Sep 11, 2009 36.26 36.93 36.03 36.86 19,638,892 +1.57(+4.44%)
Sep 10, 2009 34.90 35.46 34.82 35.29 9,229,136 +0.55(+1.57%)
Sep 09, 2009 34.57 34.94 34.33 34.75 10,589,087 +0.83(+2.46%)
Sep 08, 2009 33.79 34.04 33.46 33.91 5,927,791 +0.18(+0.54%)
Sep 04, 2009 33.18 33.76 33.07 33.73 4,649,659 +0.61(+1.85%)
Sep 03, 2009 33.15 33.33 32.70 33.12 6,410,766 +0.05(+0.15%)
Sep 02, 2009 32.87 33.23 32.64 33.07 6,064,669 +0.13(+0.40%)
Sep 01, 2009 33.47 34.00 32.87 32.94 6,538,174 -0.58(-1.72%)
Aug 31, 2009 33.51 33.65 33.15 33.51 5,541,684 -0.16(-0.47%)
Aug 28, 2009 33.98 34.17 33.45 33.67 4,887,814 -0.15(-0.44%)
Aug 27, 2009 33.73 34.07 33.32 33.82 4,626,693 -0.04(-0.11%)
Aug 26, 2009 34.05 34.14 33.63 33.86 5,290,842 -0.23(-0.66%)
Aug 25, 2009 33.71 34.18 33.64 34.08 6,645,301 +0.53(+1.59%)
Aug 24, 2009 33.60 33.82 33.38 33.55 4,091,573 -0.06(-0.19%)
Aug 21, 2009 33.36 33.68 33.23 33.61 8,227,327 +0.53(+1.61%)
Aug 20, 2009 33.02 33.17 32.75 33.08 5,096,217 +0.28(+0.84%)
Aug 19, 2009 32.39 33.17 32.39 32.81 5,534,125 +0.12(+0.36%)
Aug 18, 2009 32.43 32.79 32.26 32.69 5,500,751 +0.13(+0.41%)
Aug 17, 2009 33.00 33.07 32.28 32.55 6,788,689 -0.72(-2.16%)
Aug 14, 2009 33.66 33.80 32.95 33.27 5,448,113 -0.37(-1.09%)
Aug 13, 2009 34.06 34.17 33.40 33.64 5,795,165 -0.25(-0.75%)
Aug 12, 2009 33.38 34.21 33.09 33.89 6,414,831 +0.54(+1.62%)
Aug 11, 2009 33.36 33.53 33.00 33.35 4,644,671 -0.04(-0.11%)
Aug 10, 2009 33.43 33.61 33.21 33.39 3,725,180 -0.24(-0.72%)
Aug 07, 2009 33.38 33.87 33.28 33.63 6,234,925 +0.54(+1.63%)
Aug 06, 2009 33.43 33.50 32.95 33.09 4,532,631 -0.27(-0.82%)
Aug 05, 2009 33.73 33.75 32.90 33.36 5,251,529 -0.11(-0.33%)
Aug 04, 2009 33.67 33.92 33.39 33.47 4,341,886 -0.30(-0.88%)
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.