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 (%)
Oct 29, 2010 44.24 44.29 43.94 44.16 6,603,753 -0.21(-0.47%)
Oct 28, 2010 44.76 44.86 43.92 44.37 7,995,362 -0.21(-0.47%)
Oct 27, 2010 45.21 45.31 44.23 44.58 8,234,976 -0.88(-1.93%)
Oct 25, 2010 45.87 45.90 45.41 45.46 6,147,825 -0.33(-0.73%)
Oct 22, 2010 45.65 45.87 45.33 45.79 4,527,535 +0.16(+0.34%)
Oct 21, 2010 45.87 45.90 44.99 45.64 9,391,227 -0.04(-0.09%)
Oct 20, 2010 45.08 45.83 45.08 45.68 7,289,242 +0.60(+1.32%)
Oct 19, 2010 45.14 45.31 44.39 45.08 6,692,115 -0.50(-1.09%)
Oct 18, 2010 45.54 45.74 45.07 45.58 6,088,357 +0.12(+0.27%)
Oct 15, 2010 45.71 45.85 45.25 45.45 8,743,660 -0.06(-0.13%)
Oct 14, 2010 44.95 45.51 44.94 45.51 7,783,354 +0.49(+1.08%)
Oct 13, 2010 44.53 45.54 44.42 45.03 12,818,314 +0.93(+2.11%)
Oct 12, 2010 44.00 44.23 43.45 44.09 4,593,012 -0.07(-0.16%)
Oct 11, 2010 44.23 44.33 43.91 44.17 4,293,670 -0.12(-0.27%)
Oct 08, 2010 44.29 44.43 43.89 44.29 6,543,607 +0.11(+0.24%)
Oct 07, 2010 44.72 44.78 43.95 44.18 5,249,501 -0.29(-0.65%)
Oct 06, 2010 44.59 44.69 44.40 44.47 5,492,621 -0.05(-0.10%)
Oct 05, 2010 43.86 44.78 43.62 44.51 31,107 +1.15(+2.66%)
Oct 04, 2010 43.45 43.69 42.91 43.36 6,010,085 -0.21(-0.48%)
Oct 01, 2010 43.57 44.22 43.39 43.57 5,967,606 -0.17(-0.38%)
Sep 30, 2010 44.01 44.59 43.71 43.74 6,920,949 -0.03(-0.07%)
Sep 29, 2010 43.83 43.98 43.44 43.77 23,483 -0.29(-0.65%)
Sep 28, 2010 44.16 44.29 43.53 44.06 2,744 +0.07(+0.15%)
Sep 27, 2010 44.21 44.38 43.99 43.99 4,861,030 -0.12(-0.28%)
Sep 24, 2010 43.89 44.29 43.89 44.11 7,086,544 +0.58(+1.33%)
Sep 23, 2010 43.54 44.09 43.30 43.54 6,145,150 -0.74(-1.67%)
Sep 22, 2010 43.92 44.58 43.92 44.28 10,404,744 +0.35(+0.79%)
Sep 21, 2010 44.23 44.23 43.80 43.93 19,446 +0.06(+0.13%)
Sep 20, 2010 43.98 44.13 43.66 43.87 5,215,885 +0.14(+0.33%)
Sep 17, 2010 43.73 43.96 43.35 43.73 8,294,521 -0.64(-1.45%)
Sep 15, 2010 44.14 44.44 43.92 44.37 6,446,066 +0.14(+0.31%)
Sep 14, 2010 44.29 44.48 44.20 44.23 914 -0.05(-0.12%)
Sep 13, 2010 44.85 45.58 44.11 44.29 6,910,792 -0.15(-0.34%)
Sep 10, 2010 44.49 44.65 44.30 44.44 5,489,899 +0.07(+0.16%)
Sep 09, 2010 44.87 45.01 44.25 44.36 5,050,290 +0.06(+0.13%)
Sep 08, 2010 44.00 44.81 44.00 44.30 11,589 +0.31(+0.72%)
Sep 07, 2010 44.08 44.25 43.76 43.99 8,023 -0.37(-0.83%)
Sep 03, 2010 44.27 44.82 44.14 44.36 6,589,814 +0.34(+0.77%)
Sep 02, 2010 43.62 44.23 43.62 44.02 12,961 +0.61(+1.41%)
Sep 01, 2010 42.52 43.61 42.23 43.41 9,413,918 +1.59(+3.81%)
Aug 31, 2010 41.76 42.14 41.50 41.81 31,781 -0.16(-0.38%)
Aug 30, 2010 42.10 42.54 41.90 41.97 4,595,891 -0.31(-0.73%)
Aug 27, 2010 41.89 42.42 41.52 42.28 5,798,846 +0.51(+1.21%)
Aug 26, 2010 41.68 42.14 41.52 41.77 5,334,965 +0.23(+0.55%)
Aug 25, 2010 41.54 41.74 41.06 41.54 6,927,793 -0.33(-0.78%)
Aug 24, 2010 42.26 42.49 41.78 41.87 29,053 -0.90(-2.10%)
Aug 23, 2010 43.08 43.40 42.75 42.77 5,154,743 +0.08(+0.18%)
Aug 20, 2010 42.57 42.74 42.22 42.69 7,589,481 -0.21(-0.49%)
Aug 19, 2010 43.16 43.40 42.51 42.90 15,482 -0.49(-1.13%)
Aug 18, 2010 43.24 43.68 42.88 43.39 5,184 +0.10(+0.23%)
Aug 17, 2010 42.70 43.64 42.65 43.29 22,568 +0.90(+2.12%)
Aug 16, 2010 41.99 42.59 41.79 42.40 4,415,743 +0.14(+0.33%)
Aug 13, 2010 42.26 42.49 42.05 42.26 5,038,519 -0.03(-0.06%)
Aug 12, 2010 41.96 42.45 41.68 42.28 6,024,012 -0.17(-0.40%)
Aug 11, 2010 43.18 43.37 42.18 42.46 35,987 -1.30(-2.98%)
Aug 10, 2010 43.61 43.97 43.41 43.76 7,256,980 -0.14(-0.31%)
Aug 09, 2010 43.67 44.09 43.59 43.89 4,029,271 +0.47(+1.08%)
Aug 06, 2010 43.43 43.94 42.97 43.43 7,163,053 -0.47(-1.07%)
Aug 05, 2010 43.54 44.09 43.37 43.89 6,693,232 +0.03(+0.06%)
Aug 04, 2010 43.41 44.02 43.34 43.87 14,745 +0.51(+1.17%)
Aug 03, 2010 43.28 43.46 42.85 43.36 3,379 +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.