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 (%)
Aug 31, 2009 34.28 34.43 33.92 34.29 5,416,379 -0.16(-0.47%)
Aug 28, 2009 34.76 34.96 34.22 34.45 4,777,295 -0.15(-0.44%)
Aug 27, 2009 34.51 34.86 34.09 34.60 4,522,078 -0.04(-0.11%)
Aug 26, 2009 34.83 34.93 34.40 34.64 5,171,209 -0.23(-0.66%)
Aug 25, 2009 34.49 34.97 34.41 34.87 6,495,042 +0.55(+1.59%)
Aug 24, 2009 34.37 34.60 34.15 34.33 3,999,058 -0.06(-0.19%)
Aug 21, 2009 34.13 34.46 33.99 34.39 8,041,296 +0.55(+1.61%)
Aug 20, 2009 33.79 33.94 33.51 33.85 4,980,985 -0.01(-0.02%)
Aug 19, 2009 33.42 34.23 33.42 33.85 5,362,875 +0.12(+0.36%)
Aug 18, 2009 33.47 33.84 33.29 33.73 5,330,534 +0.14(+0.41%)
Aug 17, 2009 34.05 34.12 33.31 33.59 6,578,618 -0.74(-2.16%)
Aug 14, 2009 34.74 34.88 34.00 34.33 5,279,524 -0.38(-1.09%)
Aug 13, 2009 35.15 35.26 34.46 34.71 5,615,838 -0.26(-0.75%)
Aug 12, 2009 34.45 35.30 34.15 34.98 6,216,328 +0.56(+1.62%)
Aug 11, 2009 34.42 34.60 34.06 34.42 4,500,944 -0.04(-0.11%)
Aug 10, 2009 34.49 34.68 34.27 34.46 3,609,906 -0.25(-0.72%)
Aug 07, 2009 34.44 34.96 34.35 34.71 6,041,990 +0.56(+1.63%)
Aug 06, 2009 34.49 34.57 34.01 34.15 4,392,372 -0.28(-0.82%)
Aug 05, 2009 34.81 34.83 33.96 34.43 5,089,024 -0.11(-0.33%)
Aug 04, 2009 34.74 35.01 34.46 34.54 4,207,530 -0.31(-0.88%)
Aug 03, 2009 34.78 35.03 34.11 34.85 5,414,876 +0.39(+1.12%)
Jul 31, 2009 34.41 34.64 34.24 34.46 5,369,648 +0.07(+0.21%)
Jul 30, 2009 34.41 34.67 34.03 34.39 6,743,971 +0.44(+1.28%)
Jul 29, 2009 34.14 34.37 33.73 33.96 6,111,884 -0.35(-1.01%)
Jul 28, 2009 34.51 34.57 33.87 34.30 5,366,321 -0.39(-1.13%)
Jul 27, 2009 34.45 34.80 34.12 34.69 5,573,465 +0.44(+1.29%)
Jul 24, 2009 34.20 34.44 33.74 34.25 1,761 -0.07(-0.21%)
Jul 23, 2009 32.84 34.64 32.58 34.32 12,055,896 +0.78(+2.31%)
Jul 22, 2009 33.29 34.34 33.29 33.55 7,909,610 +0.01(+0.02%)
Jul 21, 2009 33.93 34.17 33.17 33.54 5,874,536 -0.29(-0.87%)
Jul 20, 2009 33.56 33.94 33.46 33.83 6,056,486 +0.37(+1.11%)
Jul 17, 2009 33.72 33.95 33.29 33.46 8,056,640 -0.49(-1.44%)
Jul 16, 2009 32.36 34.26 32.26 33.95 12,171,307 +1.54(+4.75%)
Jul 15, 2009 32.16 32.48 31.88 32.41 7,011,536 +0.61(+1.92%)
Jul 14, 2009 31.50 31.86 31.24 31.80 5,549,932 +0.10(+0.32%)
Jul 13, 2009 31.17 31.71 31.17 31.70 5,970,293 +0.55(+1.75%)
Jul 10, 2009 30.55 31.29 30.49 31.15 5,898,495 +0.35(+1.15%)
Jul 09, 2009 30.93 31.17 30.66 30.80 6,202,306 +0.09(+0.29%)
Jul 08, 2009 30.79 30.93 30.00 30.71 11,739,268 +0.10(+0.34%)
Jul 07, 2009 31.51 31.54 30.52 30.61 7,131,774 -0.91(-2.89%)
Jul 06, 2009 30.95 31.54 30.88 31.52 6,861,147 +0.35(+1.11%)
Jul 02, 2009 32.15 32.24 31.17 31.17 6,902,580 -1.44(-4.42%)
Jul 01, 2009 32.04 32.87 32.04 32.62 5,773,787 +0.55(+1.72%)
Jun 30, 2009 32.23 32.54 31.75 32.06 7,080,422 -0.21(-0.66%)
Jun 29, 2009 32.03 32.62 31.68 32.27 6,376,583 +0.29(+0.92%)
Jun 26, 2009 31.50 32.13 31.43 31.98 8,643,058 +0.31(+0.99%)
Jun 25, 2009 31.07 31.72 31.03 31.67 7,867,886 +1.11(+3.63%)
Jun 24, 2009 30.57 31.10 30.39 30.56 7,322,431 +0.28(+0.93%)
Jun 23, 2009 30.27 30.63 30.11 30.27 9,012,967 +0.23(+0.77%)
Jun 22, 2009 30.74 30.77 29.77 30.04 11,175,862 -0.83(-2.70%)
Jun 19, 2009 31.26 31.26 30.59 30.88 10,008,034 -0.10(-0.33%)
Jun 18, 2009 30.95 31.23 30.57 30.98 5,857,127 +0.12(+0.37%)
Jun 17, 2009 30.77 31.17 30.49 30.86 9,906,353 -0.21(-0.66%)
Jun 16, 2009 31.61 31.81 31.03 31.07 6,606,538 -0.36(-1.14%)
Jun 15, 2009 32.02 32.07 31.24 31.43 9,848,652 -0.98(-3.03%)
Jun 12, 2009 33.10 33.19 32.12 32.41 8,740,969 -0.80(-2.41%)
Jun 11, 2009 33.11 33.56 33.06 33.21 5,756,997 +0.08(+0.25%)
Jun 10, 2009 33.47 33.56 32.58 33.13 7,324,995 -0.15(-0.44%)
Jun 09, 2009 32.94 33.47 32.74 33.28 4,777,918 +0.29(+0.87%)
Jun 08, 2009 32.57 33.19 32.20 32.99 6,588,022 -0.06(-0.17%)
Jun 05, 2009 33.29 33.53 32.85 33.04 6,272,186 +0.33(+1.02%)
Jun 04, 2009 32.78 32.99 32.24 32.71 7,278,563 -0.01(-0.04%)
Jun 03, 2009 33.17 33.37 32.47 32.72 10,150,531 -0.99(-2.93%)
Jun 02, 2009 33.59 34.71 33.29 33.71 8,000,771 +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.