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 (%)
Nov 28, 2008 36.56 37.04 36.00 36.94 4,935,941 +0.13(+0.37%)
Nov 26, 2008 35.41 37.00 35.02 36.81 9,916,660 +0.62(+1.70%)
Nov 25, 2008 35.60 36.26 35.35 36.19 14,387,905 +1.17(+3.33%)
Nov 24, 2008 34.09 35.57 33.62 35.03 16,937,690 +1.48(+4.40%)
Nov 21, 2008 31.66 33.60 30.99 33.55 15,924,674 +1.99(+6.30%)
Nov 20, 2008 32.56 33.96 31.02 31.56 16,856,792 -1.38(-4.19%)
Nov 19, 2008 34.79 35.50 32.55 32.94 12,832,954 -1.89(-5.43%)
Nov 18, 2008 34.03 35.37 33.62 34.83 12,126,604 +0.66(+1.93%)
Nov 17, 2008 33.70 35.00 33.03 34.17 12,344,602 +0.09(+0.26%)
Nov 14, 2008 34.66 35.28 32.99 34.08 12,603,119 -1.25(-3.54%)
Nov 13, 2008 33.08 35.42 31.63 35.33 17,643,630 +2.49(+7.60%)
Nov 12, 2008 33.63 34.21 32.44 32.84 10,172,659 -1.40(-4.08%)
Nov 11, 2008 34.06 35.09 33.56 34.24 8,386,835 -0.14(-0.41%)
Nov 10, 2008 34.62 35.28 33.87 34.38 10,882,243 +1.08(+3.24%)
Nov 07, 2008 32.09 33.65 32.01 33.30 8,448,498 +1.31(+4.11%)
Nov 06, 2008 33.44 33.83 31.93 31.99 12,058,194 -1.65(-4.90%)
Nov 05, 2008 34.97 35.80 33.40 33.63 8,965,408 -1.76(-4.97%)
Nov 04, 2008 34.61 35.46 34.23 35.39 9,521,065 +1.39(+4.07%)
Nov 03, 2008 33.69 34.49 33.36 34.01 6,508,193 +0.15(+0.45%)
Oct 31, 2008 32.60 34.41 32.38 33.85 11,640,520 +1.06(+3.23%)
Oct 30, 2008 31.51 32.97 31.29 32.79 14,453,570 +2.20(+7.19%)
Oct 29, 2008 31.30 32.30 30.40 30.59 10,038,009 -0.74(-2.37%)
Oct 28, 2008 29.50 31.36 28.77 31.34 12,101,275 +2.68(+9.36%)
Oct 27, 2008 29.50 30.00 28.62 28.66 8,931,911 -1.20(-4.02%)
Oct 24, 2008 28.96 31.04 28.86 29.86 10,066,170 -1.01(-3.28%)
Oct 23, 2008 30.58 31.20 29.70 30.87 17,731,144 +1.12(+3.75%)
Oct 22, 2008 32.22 32.22 28.72 29.75 14,189,700 -2.76(-8.50%)
Oct 21, 2008 33.03 33.69 32.33 32.52 7,722,994 -0.94(-2.82%)
Oct 20, 2008 32.76 33.94 32.42 33.46 8,595,426 +1.05(+3.23%)
Oct 17, 2008 32.11 33.76 31.49 32.42 13,551,378 -0.71(-2.13%)
Oct 16, 2008 33.38 33.59 31.04 33.12 17,571,494 +0.22(+0.66%)
Oct 15, 2008 34.50 34.87 32.81 32.90 11,621,066 -2.31(-6.56%)
Oct 14, 2008 36.51 37.59 34.04 35.21 12,689,570 -0.48(-1.35%)
Oct 13, 2008 34.16 36.22 33.20 35.69 13,292,901 +2.53(+7.64%)
Oct 10, 2008 32.38 34.25 27.79 33.16 29,554,182 -0.83(-2.45%)
Oct 09, 2008 37.18 37.78 33.78 33.99 15,546,687 -3.14(-8.46%)
Oct 08, 2008 37.14 38.60 36.39 37.14 17,567,738 -0.83(-2.18%)
Oct 07, 2008 39.05 39.53 37.71 37.96 11,866,919 -0.52(-1.35%)
Oct 06, 2008 38.50 39.61 36.76 38.48 15,090,300 -0.49(-1.25%)
Oct 03, 2008 39.59 40.65 38.74 38.97 0 -0.21(-0.52%)
Oct 02, 2008 40.68 40.68 38.78 39.18 11,374,928 -1.74(-4.26%)
Oct 01, 2008 40.09 41.33 39.54 40.92 9,374,731 +0.58(+1.45%)
Sep 30, 2008 40.77 41.72 40.15 40.34 11,364,901 -0.43(-1.05%)
Sep 29, 2008 40.72 41.81 39.50 40.77 12,614,557 -0.53(-1.29%)
Sep 26, 2008 40.23 41.56 40.23 41.30 0 +0.40(+0.97%)
Sep 25, 2008 40.98 41.40 40.68 40.90 8,171,695 +0.24(+0.60%)
Sep 24, 2008 41.27 41.99 40.22 40.66 9,536,695 -0.90(-2.16%)
Sep 23, 2008 42.29 43.08 41.41 41.56 7,415,658 -0.70(-1.65%)
Sep 22, 2008 42.96 43.36 41.95 42.26 8,006,783 -1.17(-2.69%)
Sep 19, 2008 42.98 44.90 41.13 43.42 0 +0.78(+1.84%)
Sep 18, 2008 42.18 43.09 41.52 42.64 16,957,448 +0.59(+1.40%)
Sep 17, 2008 43.14 43.27 41.42 42.05 15,465,488 -2.09(-4.74%)
Sep 16, 2008 42.37 44.28 42.19 44.14 12,270,606 +0.75(+1.73%)
Sep 15, 2008 42.89 44.43 42.89 43.39 10,011,141 -0.61(-1.39%)
Sep 12, 2008 43.53 44.29 43.15 44.00 11,011,895 +0.31(+0.70%)
Sep 11, 2008 42.45 43.78 42.23 43.69 11,257,001 +0.92(+2.14%)
Sep 10, 2008 42.77 43.27 42.36 42.77 10,123,169 +0.98(+2.35%)
Sep 09, 2008 41.85 42.94 41.79 41.79 9,210,349 -0.53(-1.26%)
Sep 08, 2008 41.61 42.50 41.54 42.33 9,047,705 +1.35(+3.29%)
Sep 05, 2008 40.90 41.09 40.18 40.98 0 -0.17(-0.42%)
Sep 04, 2008 42.01 42.30 40.82 41.15 7,935,714 -0.96(-2.27%)
Sep 03, 2008 41.72 42.21 41.40 42.11 8,328,830 +0.41(+0.98%)
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.