Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 30.72 32.43 30.52 31.91 12,350,967 +1.00(+3.23%)
Oct 30, 2008 29.70 31.07 29.49 30.91 15,335,703 +2.07(+7.19%)
Oct 29, 2008 29.50 30.44 28.65 28.83 10,650,651 -0.70(-2.37%)
Oct 28, 2008 27.81 29.56 27.11 29.54 12,839,843 +2.53(+9.36%)
Oct 27, 2008 27.80 28.28 26.97 27.01 9,477,045 -1.13(-4.02%)
Oct 24, 2008 27.29 29.26 27.20 28.14 10,680,530 -0.96(-3.28%)
Oct 23, 2008 28.82 29.41 27.99 29.09 18,813,314 +1.05(+3.75%)
Oct 22, 2008 30.37 30.37 27.06 28.04 15,055,729 -2.61(-8.50%)
Oct 21, 2008 31.13 31.75 30.47 30.65 8,194,345 -0.89(-2.82%)
Oct 20, 2008 30.88 31.99 30.55 31.54 9,120,024 +0.99(+3.23%)
Oct 17, 2008 30.27 31.82 29.68 30.55 14,378,449 -0.66(-2.13%)
Oct 16, 2008 31.46 31.66 29.26 31.22 18,643,920 +0.21(+0.66%)
Oct 15, 2008 32.52 32.87 30.93 31.01 12,330,325 -2.18(-6.56%)
Oct 14, 2008 34.41 35.43 32.08 33.19 13,464,043 -0.45(-1.35%)
Oct 13, 2008 32.20 34.14 31.29 33.64 14,104,196 +2.39(+7.64%)
Oct 10, 2008 30.52 32.28 26.19 31.25 31,357,938 -0.79(-2.45%)
Oct 09, 2008 35.04 35.61 31.84 32.04 16,495,536 -2.96(-8.46%)
Oct 08, 2008 35.00 36.38 34.29 35.00 18,639,936 -0.78(-2.18%)
Oct 07, 2008 36.80 37.26 35.54 35.78 12,591,183 -0.49(-1.35%)
Oct 06, 2008 36.29 37.33 34.65 36.27 16,011,294 -0.46(-1.25%)
Oct 03, 2008 37.32 38.31 36.51 36.73 0 -0.19(-0.52%)
Oct 02, 2008 38.34 38.34 36.55 36.92 12,069,165 -1.64(-4.26%)
Oct 01, 2008 37.78 38.95 37.27 38.57 9,946,891 +0.55(+1.45%)
Sep 30, 2008 38.42 39.32 37.84 38.02 12,058,526 -0.41(-1.05%)
Sep 29, 2008 38.37 39.40 37.23 38.42 13,384,451 -0.50(-1.29%)
Sep 26, 2008 37.92 39.17 37.92 38.92 0 +0.37(+0.97%)
Sep 25, 2008 38.62 39.01 38.34 38.55 8,670,432 +0.23(+0.60%)
Sep 24, 2008 38.89 39.58 37.91 38.32 10,118,740 -0.85(-2.16%)
Sep 23, 2008 39.86 40.60 39.03 39.17 7,868,252 -0.66(-1.65%)
Sep 22, 2008 40.49 40.86 39.54 39.82 8,495,455 -1.10(-2.69%)
Sep 19, 2008 40.51 42.32 38.77 40.92 0 +0.74(+1.84%)
Sep 18, 2008 39.75 40.61 39.13 40.19 17,992,398 +0.56(+1.40%)
Sep 17, 2008 40.66 40.79 39.04 39.63 16,409,381 -1.97(-4.74%)
Sep 16, 2008 39.93 41.73 39.76 41.60 13,019,508 +0.71(+1.73%)
Sep 15, 2008 40.42 41.87 40.42 40.89 10,622,143 -0.57(-1.38%)
Sep 12, 2008 41.02 41.74 40.66 41.47 11,683,975 +0.29(+0.70%)
Sep 11, 2008 40.01 41.26 39.80 41.18 11,944,040 +0.86(+2.14%)
Sep 10, 2008 40.31 40.79 39.93 40.31 10,741,008 +0.92(+2.35%)
Sep 09, 2008 39.44 40.47 39.39 39.39 9,772,477 -0.50(-1.26%)
Sep 08, 2008 39.22 40.05 39.15 39.89 9,599,906 +1.27(+3.29%)
Sep 05, 2008 38.55 38.73 37.87 38.62 0 -0.16(-0.42%)
Sep 04, 2008 39.59 39.87 38.48 38.78 8,420,049 -0.90(-2.27%)
Sep 03, 2008 39.32 39.78 39.02 39.69 8,837,158 +0.39(+0.98%)
Sep 02, 2008 39.29 40.50 39.20 39.30 8,768,236 +0.54(+1.39%)
Aug 29, 2008 38.99 39.39 38.71 38.76 5,365,841 -0.35(-0.90%)
Aug 28, 2008 38.58 39.34 38.45 39.11 5,298,655 +0.71(+1.86%)
Aug 27, 2008 37.94 38.69 37.57 38.40 5,892,289 +0.44(+1.15%)
Aug 26, 2008 37.72 38.05 37.52 37.96 6,508,286 -0.04(-0.11%)
Aug 25, 2008 38.12 38.40 37.76 38.01 6,278,399 -0.39(-1.02%)
Aug 22, 2008 37.73 38.53 37.73 38.40 6,047,362 +0.80(+2.14%)
Aug 21, 2008 37.55 37.70 36.87 37.59 6,125,197 -0.26(-0.69%)
Aug 20, 2008 38.46 38.87 37.42 37.85 8,562,543 -0.56(-1.45%)
Aug 19, 2008 38.96 39.08 38.35 38.41 9,263,122 -0.78(-1.99%)
Aug 18, 2008 39.77 39.86 38.96 39.19 6,713,437 -0.50(-1.27%)
Aug 15, 2008 39.61 40.13 39.40 39.70 0 +0.33(+0.84%)
Aug 14, 2008 38.57 39.66 38.26 39.37 7,904,590 +0.59(+1.53%)
Aug 13, 2008 38.77 39.02 38.11 38.77 6,616,591 -0.20(-0.51%)
Aug 12, 2008 38.95 39.40 38.76 38.97 5,988,325 -0.35(-0.89%)
Aug 11, 2008 39.28 39.81 38.74 39.32 8,758,432 -0.11(-0.29%)
Aug 08, 2008 38.17 39.62 38.17 39.43 10,619,974 +1.46(+3.86%)
Aug 07, 2008 38.00 38.54 37.82 37.97 7,407,523 -0.62(-1.62%)
Aug 06, 2008 39.09 39.09 38.26 38.59 7,083,216 -0.57(-1.46%)
Aug 05, 2008 37.79 39.27 37.79 39.16 11,796,837 +1.61(+4.28%)
Aug 04, 2008 37.28 37.96 37.20 37.55 5,737,366 +0.19(+0.50%)
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.