Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 31.40 32.02 30.66 31.57 12,393,555 +0.39(+1.25%)
Mar 30, 2009 31.54 31.70 30.79 31.18 9,982,030 -1.19(-3.67%)
Mar 26, 2009 30.95 32.42 30.95 32.36 14,199,117 +1.53(+4.97%)
Mar 25, 2009 30.59 31.55 30.10 30.83 14,355,560 +0.53(+1.76%)
Mar 24, 2009 30.31 31.08 30.06 30.30 9,317,317 -0.19(-0.63%)
Mar 23, 2009 29.38 30.56 29.36 30.49 9,931,061 +1.82(+6.33%)
Mar 20, 2009 29.54 29.75 28.59 28.68 13,963,941 -0.72(-2.47%)
Mar 19, 2009 30.11 30.27 29.38 29.40 11,228,714 -0.44(-1.46%)
Mar 18, 2009 29.29 30.36 28.57 29.84 13,380,932 +0.18(+0.61%)
Mar 17, 2009 28.66 29.68 28.34 29.66 10,053,454 +0.97(+3.38%)
Mar 16, 2009 27.94 29.28 27.93 28.69 14,510,315 +1.05(+3.81%)
Mar 13, 2009 27.98 28.02 27.31 27.64 0 -0.12(-0.42%)
Mar 12, 2009 27.29 27.80 26.78 27.75 10,326,053 +0.36(+1.31%)
Mar 11, 2009 26.61 27.66 26.36 27.39 15,155,504 +0.96(+3.61%)
Mar 10, 2009 25.01 26.55 24.88 26.44 15,598,814 +1.87(+7.62%)
Mar 09, 2009 25.03 25.26 24.37 24.57 11,583,627 -0.69(-2.74%)
Mar 06, 2009 25.83 26.46 24.66 25.26 0 -0.38(-1.48%)
Mar 05, 2009 25.70 25.70 25.00 25.64 20,939,536 -0.47(-1.79%)
Mar 04, 2009 25.02 26.40 24.83 26.10 13,757,390 +1.16(+4.65%)
Mar 02, 2009 25.97 26.21 24.69 24.94 14,036,824 -1.47(-5.56%)
Feb 27, 2009 25.94 26.78 25.31 26.41 0 -0.01(-0.02%)
Feb 26, 2009 27.29 27.43 26.34 26.42 8,919,003 -0.54(-2.00%)
Feb 25, 2009 27.32 27.50 26.67 26.96 11,651,732 -0.73(-2.64%)
Feb 24, 2009 26.43 27.84 26.33 27.69 10,895,173 +1.44(+5.50%)
Feb 23, 2009 27.69 27.91 26.18 26.25 8,692,004 -1.21(-4.39%)
Feb 20, 2009 27.40 27.90 26.78 27.45 11,299,907 -0.08(-0.30%)
Feb 19, 2009 27.56 27.95 27.12 27.54 9,606,369 +0.13(+0.47%)
Feb 18, 2009 27.70 27.79 27.10 27.41 9,290,458 -0.14(-0.51%)
Feb 17, 2009 28.16 28.16 27.06 27.55 10,093,036 -1.21(-4.21%)
Feb 13, 2009 28.76 29.43 28.65 28.76 6,284,473 -0.04(-0.13%)
Feb 12, 2009 28.44 28.83 27.77 28.80 9,962,638 -0.26(-0.88%)
Feb 11, 2009 28.90 29.14 28.41 29.06 8,460,626 +0.37(+1.30%)
Feb 10, 2009 30.11 30.31 28.42 28.68 11,201,642 -1.63(-5.37%)
Feb 09, 2009 30.55 30.55 29.79 30.31 7,436,717 +0.12(+0.40%)
Feb 06, 2009 29.43 30.40 29.39 30.19 9,175,670 +0.74(+2.53%)
Feb 05, 2009 28.72 29.66 28.49 29.45 10,748,268 +0.56(+1.95%)
Feb 04, 2009 29.25 29.39 28.59 28.88 11,487,551 +0.02(+0.07%)
Feb 03, 2009 27.39 29.23 27.20 28.86 19,663,444 +1.65(+6.08%)
Feb 02, 2009 27.06 27.55 26.55 27.21 11,747,598 -0.04(-0.16%)
Jan 30, 2009 28.89 29.38 27.09 27.25 0 -1.51(-5.24%)
Jan 29, 2009 29.75 30.00 28.63 28.76 9,953,398 -1.29(-4.29%)
Jan 28, 2009 30.43 30.58 29.54 30.05 10,181,421 -0.17(-0.55%)
Jan 27, 2009 30.36 30.53 29.78 30.22 6,025,047 +0.09(+0.30%)
Jan 26, 2009 30.28 30.73 29.82 30.13 7,752,057 +0.03(+0.11%)
Jan 23, 2009 30.20 30.65 29.88 30.09 9,131,712 -0.46(-1.49%)
Jan 22, 2009 30.12 30.98 29.95 30.55 7,815,515 -0.06(-0.19%)
Jan 21, 2009 29.95 30.72 29.65 30.61 9,148,518 +1.15(+3.90%)
Jan 20, 2009 30.79 30.83 29.41 29.46 8,272,809 -1.46(-4.71%)
Jan 16, 2009 31.37 31.48 30.30 30.92 0 -0.06(-0.21%)
Jan 15, 2009 30.88 31.15 30.18 30.98 10,127,514 +0.10(+0.31%)
Jan 14, 2009 31.68 31.68 30.64 30.88 8,698,309 -1.02(-3.20%)
Jan 13, 2009 32.49 32.58 31.68 31.90 7,063,753 -0.58(-1.80%)
Jan 12, 2009 32.83 33.03 32.31 32.49 6,305,677 -0.18(-0.55%)
Jan 09, 2009 33.48 33.83 32.66 32.67 6,887,181 -0.82(-2.45%)
Jan 08, 2009 34.17 34.44 33.15 33.49 8,928,573 -0.77(-2.25%)
Jan 07, 2009 35.19 35.28 34.12 34.26 8,141,757 -1.29(-3.63%)
Jan 06, 2009 35.56 36.05 34.86 35.55 7,139,558 +0.15(+0.44%)
Jan 05, 2009 35.88 35.94 35.06 35.39 5,602,623 -0.60(-1.66%)
Jan 02, 2009 35.48 36.16 34.87 35.99 0 +0.61(+1.72%)
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.