Skip to main content

United Parcel Service (NY: UPS )

131.19 +0.54 (+0.41%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 43.02 43.05 42.53 42.63 7,554,985 -0.35(-0.81%)
May 29, 2008 42.55 43.15 42.24 42.97 11,323,644 +0.64(+1.50%)
May 28, 2008 42.18 42.60 41.71 42.34 15,661,818 +1.28(+3.13%)
May 27, 2008 40.16 41.15 40.16 41.05 10,529,479 +0.83(+2.06%)
May 26, 2008 41.51 41.70 40.09 40.22 0 +0.00(+0.00%)
May 23, 2008 41.51 41.70 40.09 40.22 19,313,100 -1.40(-3.36%)
May 22, 2008 41.78 41.88 41.47 41.62 6,994,637 -0.02(-0.04%)
May 21, 2008 42.29 42.50 41.50 41.64 11,362,764 -0.49(-1.17%)
May 20, 2008 42.31 42.55 42.00 42.13 5,558,190 -0.43(-1.02%)
May 19, 2008 42.58 43.12 42.37 42.57 5,891,336 +0.09(+0.21%)
May 16, 2008 42.81 42.81 42.04 42.48 7,045,841 -0.35(-0.83%)
May 15, 2008 42.91 42.91 42.18 42.83 7,504,854 -0.14(-0.34%)
May 14, 2008 42.60 43.24 42.49 42.97 5,920,401 +0.48(+1.13%)
May 13, 2008 42.40 42.69 42.19 42.49 6,458,831 +0.23(+0.54%)
May 12, 2008 41.89 42.42 41.77 42.27 6,790,605 +0.08(+0.19%)
May 09, 2008 42.32 42.49 42.04 42.19 6,966,648 -0.47(-1.10%)
May 08, 2008 43.21 43.39 42.41 42.66 7,719,138 -0.31(-0.71%)
May 07, 2008 44.11 44.11 42.88 42.96 8,184,352 -1.05(-2.39%)
May 06, 2008 43.36 44.05 43.26 44.01 5,525,682 +0.35(+0.81%)
May 05, 2008 43.60 43.74 43.32 43.66 5,684,965 -0.32(-0.74%)
May 02, 2008 44.50 44.50 43.54 43.98 6,766,252 -0.18(-0.41%)
May 01, 2008 43.32 44.41 43.32 44.16 7,206,519 +0.70(+1.62%)
Apr 30, 2008 44.10 44.20 43.39 43.46 8,627,321 -0.47(-1.07%)
Apr 29, 2008 43.53 44.08 43.53 43.93 5,369,648 +0.26(+0.59%)
Apr 28, 2008 43.80 43.89 43.41 43.67 4,680,836 +0.02(+0.05%)
Apr 25, 2008 43.80 43.92 42.92 43.65 5,422,616 -0.03(-0.07%)
Apr 24, 2008 42.78 43.90 42.78 43.68 7,990,025 +0.62(+1.45%)
Apr 23, 2008 42.84 43.75 42.58 43.05 7,043,175 -0.10(-0.24%)
Apr 22, 2008 43.21 43.39 42.87 43.15 7,348,351 -0.37(-0.85%)
Apr 21, 2008 43.61 43.84 43.43 43.53 7,061,073 -0.40(-0.92%)
Apr 18, 2008 43.81 44.02 43.57 43.93 9,512,318 +0.59(+1.37%)
Apr 17, 2008 43.47 43.59 43.00 43.33 6,322,548 -0.35(-0.81%)
Apr 16, 2008 42.91 43.79 42.72 43.69 8,155,724 +1.06(+2.48%)
Apr 15, 2008 42.36 42.90 42.13 42.63 5,824,435 +0.47(+1.11%)
Apr 14, 2008 42.27 42.69 42.03 42.16 9,207,812 -0.38(-0.90%)
Apr 11, 2008 42.39 43.20 42.32 42.55 9,295,781 -0.26(-0.62%)
Apr 10, 2008 42.44 43.06 42.29 42.81 7,785,379 +0.46(+1.08%)
Apr 09, 2008 42.64 42.98 42.27 42.36 23,586,736 -1.64(-3.74%)
Apr 08, 2008 44.29 44.33 43.87 44.00 11,308,077 -0.28(-0.64%)
Apr 07, 2008 44.68 44.79 44.12 44.28 8,954,139 -0.38(-0.85%)
Apr 04, 2008 44.80 44.95 44.52 44.66 6,319,969 -0.10(-0.23%)
Apr 03, 2008 44.54 44.85 44.20 44.76 6,587,967 +0.04(+0.09%)
Apr 02, 2008 44.81 45.06 44.47 44.72 10,245,596 -0.13(-0.29%)
Apr 01, 2008 43.92 44.86 43.92 44.85 13,255,527 +1.03(+2.34%)
Mar 31, 2008 43.33 44.05 43.21 43.83 7,569,545 +0.46(+1.05%)
Mar 28, 2008 43.84 44.00 43.34 43.37 5,464,293 -0.34(-0.78%)
Mar 27, 2008 43.66 44.08 43.47 43.71 6,946,591 +0.06(+0.14%)
Mar 26, 2008 43.83 43.93 43.51 43.65 7,397,176 -0.37(-0.83%)
Mar 25, 2008 44.11 44.26 43.53 44.02 8,375,287 -0.01(-0.03%)
Mar 24, 2008 43.09 44.25 42.70 44.03 11,507,646 +1.02(+2.37%)
Mar 21, 2008 42.02 43.11 42.02 43.01 15,043,969 -0.00(-0.00%)
Mar 20, 2008 42.02 43.11 42.02 43.01 15,043,969 +0.61(+1.45%)
Mar 19, 2008 43.15 43.53 42.37 42.40 11,277,492 -0.76(-1.75%)
Mar 18, 2008 42.25 43.15 41.95 43.15 14,780,770 +1.37(+3.29%)
Mar 17, 2008 41.14 42.18 41.03 41.78 10,710,350 +0.00(+0.00%)
Mar 14, 2008 42.37 42.61 41.37 41.78 14,228,898 -0.67(-1.58%)
Mar 13, 2008 42.51 43.02 42.02 42.45 13,830,260 -0.73(-1.68%)
Mar 12, 2008 42.63 43.67 42.63 43.18 8,655,857 -0.51(-1.17%)
Mar 11, 2008 42.91 43.73 42.79 43.69 10,683,305 +0.96(+2.25%)
Mar 10, 2008 43.14 43.42 42.55 42.73 8,708,772 -0.46(-1.07%)
Mar 07, 2008 42.82 43.54 42.82 43.19 9,182,247 -0.05(-0.11%)
Mar 06, 2008 43.27 43.60 42.95 43.24 8,909,111 -0.16(-0.36%)
Mar 05, 2008 42.55 43.42 42.55 43.39 12,282,966 +0.75(+1.76%)
Mar 04, 2008 42.07 42.75 42.01 42.64 8,568,063 +0.26(+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.