Skip to main content

United Parcel Service (NY: UPS )

148.47 +1.13 (+0.77%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 41.36 41.78 41.07 41.12 5,058,349 -0.37(-0.90%)
Aug 28, 2008 40.92 41.73 40.78 41.49 4,995,013 +0.76(+1.86%)
Aug 27, 2008 40.24 41.04 39.85 40.73 5,554,629 +0.46(+1.15%)
Aug 26, 2008 40.01 40.37 39.80 40.27 6,135,325 -0.04(-0.11%)
Aug 25, 2008 40.44 40.73 40.06 40.32 5,918,612 -0.42(-1.02%)
Aug 22, 2008 40.02 40.87 40.02 40.73 5,700,815 +0.85(+2.14%)
Aug 21, 2008 39.83 39.99 39.11 39.88 5,774,189 -0.56(-1.40%)
Aug 20, 2008 41.09 41.53 39.98 40.44 8,014,269 -0.60(-1.45%)
Aug 19, 2008 41.62 41.76 40.98 41.04 8,669,988 -0.83(-1.99%)
Aug 18, 2008 42.49 42.59 41.63 41.87 6,283,564 -0.54(-1.27%)
Aug 15, 2008 42.32 42.87 42.09 42.41 0 +0.35(+0.84%)
Aug 14, 2008 41.21 42.37 40.88 42.06 7,398,445 +0.63(+1.53%)
Aug 13, 2008 41.42 41.69 40.72 41.42 6,192,919 -0.21(-0.51%)
Aug 12, 2008 41.61 42.09 41.41 41.64 5,604,882 -0.37(-0.89%)
Aug 11, 2008 41.97 42.53 41.39 42.01 8,197,614 -0.12(-0.29%)
Aug 08, 2008 40.78 42.34 40.78 42.13 9,939,958 +1.56(+3.86%)
Aug 07, 2008 40.60 41.18 40.41 40.57 6,933,206 -0.67(-1.62%)
Aug 06, 2008 41.76 41.76 40.87 41.23 6,629,666 -0.61(-1.46%)
Aug 05, 2008 40.38 41.96 40.38 41.84 11,041,465 +1.72(+4.28%)
Aug 04, 2008 39.83 40.56 39.74 40.12 5,369,992 +0.20(+0.50%)
Aug 01, 2008 40.19 40.53 39.36 39.92 7,494,464 -0.53(-1.30%)
Jul 31, 2008 40.12 40.73 40.07 40.45 9,236,144 +0.09(+0.22%)
Jul 30, 2008 41.04 41.59 39.89 40.36 9,644,686 -0.43(-1.05%)
Jul 29, 2008 40.79 40.89 39.57 40.79 9,237,647 +1.30(+3.28%)
Jul 28, 2008 40.07 40.23 39.49 39.49 7,193,361 -0.62(-1.53%)
Jul 25, 2008 40.30 40.65 39.84 40.11 6,693,104 +0.03(+0.06%)
Jul 24, 2008 40.74 40.82 40.05 40.08 10,962,392 -0.57(-1.40%)
Jul 23, 2008 40.35 40.76 39.44 40.66 11,185,597 +0.83(+2.08%)
Jul 22, 2008 37.85 39.89 37.85 39.83 11,094,116 +1.70(+4.46%)
Jul 21, 2008 39.45 39.45 37.87 38.13 8,190,996 -0.87(-2.22%)
Jul 18, 2008 38.29 39.13 37.84 38.99 14,961,057 +0.67(+1.74%)
Jul 17, 2008 38.15 38.50 37.46 38.33 11,442,673 +0.40(+1.07%)
Jul 16, 2008 36.30 37.97 36.17 37.92 9,525,966 +1.73(+4.78%)
Jul 15, 2008 36.58 36.97 35.97 36.19 9,678,579 -0.48(-1.31%)
Jul 14, 2008 37.56 37.69 36.55 36.67 8,088,781 -0.51(-1.38%)
Jul 11, 2008 37.52 37.79 36.65 37.19 10,931,759 -0.84(-2.21%)
Jul 10, 2008 38.10 38.41 37.60 38.03 7,950,534 +0.01(+0.02%)
Jul 09, 2008 38.70 39.12 37.97 38.02 9,679,736 -0.71(-1.84%)
Jul 08, 2008 37.80 38.76 37.69 38.73 16,018,805 +1.60(+4.32%)
Jul 07, 2008 38.37 38.80 36.95 37.13 13,332,046 -1.01(-2.64%)
Jul 04, 2008 37.43 38.49 37.36 38.14 8,085,361 +0.00(+0.00%)
Jul 03, 2008 37.43 38.49 37.36 38.14 8,085,361 +0.60(+1.59%)
Jul 02, 2008 38.96 39.09 37.54 37.54 13,785,003 -1.26(-3.24%)
Jul 01, 2008 38.74 39.12 38.15 38.80 14,709,887 -0.62(-1.58%)
Jun 30, 2008 38.69 39.84 38.44 39.42 14,160,576 +0.71(+1.84%)
Jun 27, 2008 38.37 38.76 38.03 38.71 14,763,305 +0.31(+0.80%)
Jun 26, 2008 39.21 39.39 38.37 38.40 16,517,041 -0.97(-2.48%)
Jun 25, 2008 40.03 40.11 39.23 39.37 15,372,393 -0.55(-1.38%)
Jun 24, 2008 40.83 41.50 39.87 39.92 22,810,020 -2.56(-6.04%)
Jun 23, 2008 42.89 42.90 42.43 42.49 6,742,180 -0.07(-0.17%)
Jun 20, 2008 42.23 43.02 42.23 42.56 13,209,298 -0.30(-0.70%)
Jun 19, 2008 42.09 43.02 41.86 42.86 8,953,443 +0.67(+1.58%)
Jun 18, 2008 42.00 42.60 41.69 42.19 12,781,938 -0.99(-2.29%)
Jun 17, 2008 43.79 43.81 43.11 43.18 5,511,904 -0.47(-1.09%)
Jun 16, 2008 43.60 43.89 43.53 43.66 5,351,767 -0.15(-0.34%)
Jun 13, 2008 44.11 44.34 43.28 43.80 9,717,021 +0.01(+0.03%)
Jun 12, 2008 43.93 44.61 43.40 43.79 6,262,108 +0.15(+0.34%)
Jun 11, 2008 44.36 44.50 43.56 43.64 7,990,967 -1.24(-2.76%)
Jun 10, 2008 44.50 45.03 43.95 44.88 8,611,942 +0.33(+0.75%)
Jun 09, 2008 44.38 44.68 44.09 44.55 5,190,003 +0.56(+1.28%)
Jun 06, 2008 45.20 45.20 43.95 43.98 9,272,748 -1.58(-3.46%)
Jun 05, 2008 45.35 45.67 45.16 45.56 4,722,133 +0.20(+0.44%)
Jun 04, 2008 45.21 45.62 45.05 45.36 5,457,588 -0.06(-0.13%)
Jun 03, 2008 45.59 46.00 45.15 45.42 6,727,952 -0.10(-0.23%)
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.