Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 45.96 45.99 45.44 45.54 7,071,226 -0.37(-0.81%)
May 29, 2008 45.46 46.11 45.12 45.91 10,598,572 +0.68(+1.50%)
May 28, 2008 45.06 45.52 44.57 45.23 14,658,965 +1.37(+3.13%)
May 27, 2008 42.91 43.97 42.91 43.86 9,855,258 +0.88(+2.06%)
May 26, 2008 44.35 44.55 42.84 42.98 0 +0.00(+0.00%)
May 23, 2008 44.35 44.55 42.84 42.98 18,076,448 -1.49(-3.36%)
May 22, 2008 44.64 44.75 44.31 44.47 6,546,759 -0.02(-0.04%)
May 21, 2008 45.18 45.41 44.34 44.49 10,635,186 -0.53(-1.17%)
May 20, 2008 45.21 45.46 44.87 45.02 5,202,290 -0.46(-1.02%)
May 19, 2008 45.49 46.07 45.27 45.48 5,514,103 +0.10(+0.21%)
May 16, 2008 45.74 45.74 44.92 45.38 6,594,684 -0.38(-0.83%)
May 15, 2008 45.84 45.84 45.06 45.76 7,024,305 -0.15(-0.34%)
May 14, 2008 45.52 46.20 45.40 45.91 5,541,308 +0.51(+1.13%)
May 13, 2008 45.30 45.61 45.07 45.40 6,045,261 +0.24(+0.54%)
May 12, 2008 44.76 45.32 44.63 45.16 6,355,791 +0.08(+0.18%)
May 09, 2008 45.21 45.40 44.92 45.07 6,520,561 -0.50(-1.10%)
May 08, 2008 46.16 46.36 45.31 45.57 7,224,868 -0.33(-0.71%)
May 07, 2008 47.13 47.13 45.82 45.90 7,660,294 -1.12(-2.39%)
May 06, 2008 46.33 47.07 46.22 47.02 5,171,863 +0.38(+0.81%)
May 05, 2008 46.59 46.73 46.28 46.64 5,320,947 -0.35(-0.74%)
May 02, 2008 47.54 47.54 46.52 46.99 6,332,998 -0.19(-0.41%)
May 01, 2008 46.28 47.45 46.28 47.18 6,745,073 +0.75(+1.62%)
Apr 30, 2008 47.11 47.22 46.36 46.43 8,074,899 -0.50(-1.07%)
Apr 29, 2008 46.50 47.10 46.50 46.93 5,025,820 +0.28(+0.59%)
Apr 28, 2008 46.80 46.89 46.38 46.66 4,381,114 +0.03(+0.06%)
Apr 25, 2008 46.80 46.92 45.86 46.63 5,075,397 -0.03(-0.07%)
Apr 24, 2008 45.70 46.90 45.70 46.66 7,478,410 +0.67(+1.45%)
Apr 23, 2008 45.77 46.75 45.50 46.00 6,592,189 -0.11(-0.24%)
Apr 22, 2008 46.17 46.36 45.80 46.11 6,877,824 -0.40(-0.85%)
Apr 21, 2008 46.59 46.84 46.40 46.50 6,608,940 -0.43(-0.92%)
Apr 18, 2008 46.81 47.03 46.55 46.93 8,903,228 +0.63(+1.37%)
Apr 17, 2008 46.45 46.57 45.95 46.30 5,917,705 -0.38(-0.81%)
Apr 16, 2008 45.84 46.79 45.64 46.68 7,633,499 +1.13(+2.48%)
Apr 15, 2008 45.26 45.83 45.02 45.55 5,451,486 +0.50(+1.11%)
Apr 14, 2008 45.16 45.61 44.90 45.05 8,618,220 -0.41(-0.90%)
Apr 11, 2008 45.28 46.16 45.21 45.46 8,700,556 -0.28(-0.62%)
Apr 10, 2008 45.34 46.00 45.18 45.74 7,286,868 +0.49(+1.08%)
Apr 09, 2008 45.56 45.92 45.16 45.25 22,076,438 -1.76(-3.74%)
Apr 08, 2008 47.32 47.36 46.88 47.01 10,584,002 -0.30(-0.64%)
Apr 07, 2008 47.74 47.85 47.14 47.31 8,380,789 -0.40(-0.85%)
Apr 04, 2008 47.86 48.03 47.56 47.72 5,915,291 -0.11(-0.23%)
Apr 03, 2008 47.59 47.92 47.23 47.82 6,166,128 +0.04(+0.09%)
Apr 02, 2008 47.88 48.15 47.52 47.78 9,589,553 -0.14(-0.29%)
Apr 01, 2008 46.92 47.93 46.92 47.92 12,406,753 +1.10(+2.34%)
Mar 31, 2008 46.29 47.06 46.17 46.82 7,084,854 +0.49(+1.05%)
Mar 28, 2008 46.84 47.01 46.30 46.34 5,114,405 -0.37(-0.78%)
Mar 27, 2008 46.65 47.10 46.44 46.70 6,501,789 +0.06(+0.14%)
Mar 26, 2008 46.83 46.93 46.48 46.64 6,923,522 -0.39(-0.83%)
Mar 25, 2008 47.13 47.29 46.51 47.03 7,839,003 -0.01(-0.03%)
Mar 24, 2008 46.04 47.27 45.62 47.04 10,770,792 +1.09(+2.37%)
Mar 21, 2008 44.89 46.06 44.89 45.95 14,080,677 -0.00(-0.00%)
Mar 20, 2008 44.89 46.06 44.89 45.95 14,080,677 +0.66(+1.45%)
Mar 19, 2008 46.11 46.50 45.27 45.30 10,555,375 -0.81(-1.75%)
Mar 18, 2008 45.14 46.11 44.82 46.11 13,834,332 +1.47(+3.29%)
Mar 17, 2008 43.96 45.07 43.84 44.64 10,024,548 +0.00(+0.00%)
Mar 14, 2008 45.27 45.53 44.19 44.64 13,317,797 -0.72(-1.58%)
Mar 13, 2008 45.41 45.96 44.89 45.36 12,944,685 -0.78(-1.68%)
Mar 12, 2008 45.55 46.66 45.55 46.13 8,101,608 -0.55(-1.17%)
Mar 11, 2008 45.85 46.72 45.72 46.68 9,999,235 +1.03(+2.25%)
Mar 10, 2008 46.09 46.39 45.46 45.65 8,151,134 -0.49(-1.07%)
Mar 07, 2008 45.75 46.52 45.75 46.14 8,594,292 -0.05(-0.11%)
Mar 06, 2008 46.23 46.59 45.89 46.20 8,338,645 -0.17(-0.36%)
Mar 05, 2008 45.46 46.39 45.46 46.36 11,496,467 +0.80(+1.76%)
Mar 04, 2008 44.95 45.67 44.89 45.56 8,019,435 +0.28(+0.62%)
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.