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 (%)
Dec 31, 2008 33.05 33.94 33.05 33.64 6,521,662 +0.60(+1.81%)
Dec 30, 2008 32.52 33.13 31.91 33.04 5,591,378 +0.65(+2.00%)
Dec 29, 2008 32.30 32.41 31.64 32.40 5,193,841 -0.02(-0.07%)
Dec 26, 2008 32.32 32.49 32.09 32.42 2,100,860 +0.16(+0.51%)
Dec 24, 2008 32.22 32.32 32.03 32.26 1,975,338 +0.14(+0.44%)
Dec 23, 2008 32.23 32.86 31.90 32.12 6,257,107 -0.32(-1.00%)
Dec 22, 2008 32.49 32.65 32.04 32.44 6,883,197 -0.09(-0.26%)
Dec 19, 2008 32.93 33.09 32.36 32.52 11,394,741 +0.34(+1.04%)
Dec 18, 2008 32.32 33.17 31.75 32.19 11,769,607 +0.20(+0.61%)
Dec 17, 2008 31.63 32.38 31.38 31.99 9,246,044 -0.11(-0.34%)
Dec 16, 2008 30.90 32.33 30.53 32.10 12,835,166 +0.48(+1.52%)
Dec 15, 2008 31.94 32.27 31.16 31.62 7,413,651 -0.11(-0.35%)
Dec 12, 2008 31.11 32.13 30.82 31.73 9,483,437 +0.12(+0.39%)
Dec 11, 2008 32.76 32.86 31.26 31.61 10,830,343 -1.42(-4.30%)
Dec 10, 2008 33.19 33.71 32.44 33.03 9,613,283 -0.21(-0.64%)
Dec 09, 2008 33.23 34.12 32.69 33.24 17,183,636 -2.51(-7.01%)
Dec 08, 2008 35.92 36.27 34.89 35.75 13,862,734 +0.48(+1.37%)
Dec 05, 2008 34.26 35.37 33.08 35.27 10,093,007 +0.61(+1.76%)
Dec 04, 2008 34.21 35.76 34.01 34.66 14,288,635 +0.06(+0.18%)
Dec 03, 2008 33.66 34.76 32.70 34.60 11,191,928 +0.94(+2.79%)
Dec 02, 2008 33.35 33.82 32.44 33.66 8,822,278 +0.90(+2.74%)
Dec 01, 2008 34.42 34.67 32.68 32.76 10,680,243 -2.37(-6.74%)
Nov 28, 2008 34.76 35.21 34.23 35.13 5,191,164 +0.13(+0.37%)
Nov 26, 2008 33.66 35.18 33.30 35.00 10,429,421 +0.59(+1.70%)
Nov 25, 2008 33.85 34.48 33.62 34.41 15,131,861 +1.11(+3.33%)
Nov 24, 2008 32.41 33.82 31.96 33.30 17,813,488 +1.40(+4.40%)
Nov 21, 2008 30.10 31.95 29.46 31.90 16,748,091 +1.89(+6.30%)
Nov 20, 2008 30.96 32.29 29.49 30.01 17,728,408 -1.31(-4.19%)
Nov 19, 2008 33.08 33.76 30.95 31.32 13,496,508 -1.80(-5.43%)
Nov 18, 2008 32.36 33.63 31.97 33.12 12,753,635 +0.63(+1.93%)
Nov 17, 2008 32.04 33.28 31.41 32.49 12,982,905 +0.09(+0.26%)
Nov 14, 2008 32.96 33.55 31.37 32.41 13,254,789 -1.19(-3.54%)
Nov 13, 2008 31.46 33.68 30.08 33.60 18,555,930 +2.65(+8.55%)
Nov 12, 2008 31.70 32.24 30.57 30.95 10,793,519 -1.32(-4.08%)
Nov 11, 2008 32.11 33.07 31.63 32.27 8,898,702 -0.13(-0.41%)
Nov 10, 2008 32.63 33.25 31.92 32.40 11,546,410 +1.02(+3.24%)
Nov 07, 2008 30.24 31.71 30.16 31.39 8,964,128 +1.24(+4.11%)
Nov 06, 2008 31.51 31.89 30.09 30.15 12,794,132 -1.55(-4.90%)
Nov 05, 2008 32.96 33.74 31.48 31.70 9,512,587 -1.66(-4.97%)
Nov 04, 2008 32.62 33.42 32.26 33.36 10,102,156 +1.31(+4.07%)
Nov 03, 2008 31.75 32.50 31.44 32.05 6,905,403 +0.15(+0.45%)
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%)
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.