Skip to main content

United Parcel Service (NY: UPS )

146.94 -0.39 (-0.26%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 33.60 33.94 33.36 33.57 7,752,258 +0.35(+1.06%)
Apr 29, 2009 32.91 33.62 32.87 33.22 6,948,232 +0.48(+1.47%)
Apr 28, 2009 32.69 33.13 32.47 32.74 6,807,793 -0.11(-0.33%)
Apr 27, 2009 33.72 33.72 32.65 32.85 9,102,577 -1.33(-3.89%)
Apr 24, 2009 34.00 34.66 33.69 34.17 9,441,153 -0.03(-0.09%)
Apr 23, 2009 33.93 34.46 32.46 34.21 19,703,126 -0.91(-2.59%)
Apr 22, 2009 35.12 36.72 34.93 35.12 11,903,810 -0.40(-1.14%)
Apr 21, 2009 33.85 35.67 33.83 35.52 9,734,373 +1.42(+4.18%)
Apr 20, 2009 34.54 34.54 33.80 34.10 9,287,279 -0.96(-2.73%)
Apr 17, 2009 35.85 36.00 34.52 35.05 12,936,885 -0.81(-2.27%)
Apr 16, 2009 35.00 36.00 34.51 35.87 9,127,334 +1.07(+3.08%)
Apr 15, 2009 34.04 34.83 34.01 34.80 7,537,057 +0.53(+1.53%)
Apr 14, 2009 33.96 34.62 33.69 34.27 7,312,199 +0.00(+0.00%)
Apr 13, 2009 33.96 34.60 33.83 34.27 5,561,527 -0.04(-0.11%)
Apr 09, 2009 34.07 34.82 33.80 34.31 10,216,886 +0.83(+2.47%)
Apr 08, 2009 33.09 33.52 32.66 33.48 6,558,947 +0.59(+1.79%)
Apr 07, 2009 33.22 33.31 32.72 32.89 8,055,026 -0.83(-2.47%)
Apr 06, 2009 33.46 33.82 33.07 33.72 8,807,981 -0.11(-0.32%)
Apr 03, 2009 33.31 33.88 33.19 33.83 10,587,600 +0.24(+0.73%)
Apr 02, 2009 32.73 34.39 32.40 33.59 16,906,722 +1.48(+4.59%)
Apr 01, 2009 31.23 32.29 31.23 32.11 9,737,610 +0.55(+1.73%)
Mar 31, 2009 31.40 32.02 30.66 31.57 12,393,555 +0.39(+1.25%)
Mar 30, 2009 31.54 31.70 30.79 31.18 9,982,030 -1.19(-3.67%)
Mar 26, 2009 30.95 32.42 30.95 32.36 14,199,117 +1.53(+4.97%)
Mar 25, 2009 30.59 31.55 30.10 30.83 14,355,560 +0.53(+1.76%)
Mar 24, 2009 30.31 31.08 30.06 30.30 9,317,317 -0.19(-0.63%)
Mar 23, 2009 29.38 30.56 29.36 30.49 9,931,061 +1.82(+6.33%)
Mar 20, 2009 29.54 29.75 28.59 28.68 13,963,941 -0.72(-2.47%)
Mar 19, 2009 30.11 30.27 29.38 29.40 11,228,714 -0.44(-1.46%)
Mar 18, 2009 29.29 30.36 28.57 29.84 13,380,932 +0.18(+0.61%)
Mar 17, 2009 28.66 29.68 28.34 29.66 10,053,454 +0.97(+3.38%)
Mar 16, 2009 27.94 29.28 27.93 28.69 14,510,315 +1.05(+3.81%)
Mar 13, 2009 27.98 28.02 27.31 27.64 0 -0.12(-0.42%)
Mar 12, 2009 27.29 27.80 26.78 27.75 10,326,053 +0.36(+1.31%)
Mar 11, 2009 26.61 27.66 26.36 27.39 15,155,504 +0.96(+3.61%)
Mar 10, 2009 25.01 26.55 24.88 26.44 15,598,814 +1.87(+7.62%)
Mar 09, 2009 25.03 25.26 24.37 24.57 11,583,627 -0.69(-2.74%)
Mar 06, 2009 25.83 26.46 24.66 25.26 0 -0.38(-1.48%)
Mar 05, 2009 25.70 25.70 25.00 25.64 20,939,536 -0.47(-1.79%)
Mar 04, 2009 25.02 26.40 24.83 26.10 13,757,390 +1.16(+4.65%)
Mar 02, 2009 25.97 26.21 24.69 24.94 14,036,824 -1.47(-5.56%)
Feb 27, 2009 25.94 26.78 25.31 26.41 0 -0.01(-0.02%)
Feb 26, 2009 27.29 27.43 26.34 26.42 8,919,003 -0.54(-2.00%)
Feb 25, 2009 27.32 27.50 26.67 26.96 11,651,732 -0.73(-2.64%)
Feb 24, 2009 26.43 27.84 26.33 27.69 10,895,173 +1.44(+5.50%)
Feb 23, 2009 27.69 27.91 26.18 26.25 8,692,004 -1.21(-4.39%)
Feb 20, 2009 27.40 27.90 26.78 27.45 11,299,907 -0.08(-0.30%)
Feb 19, 2009 27.56 27.95 27.12 27.54 9,606,369 +0.13(+0.47%)
Feb 18, 2009 27.70 27.79 27.10 27.41 9,290,458 -0.14(-0.51%)
Feb 17, 2009 28.16 28.16 27.06 27.55 10,093,036 -1.21(-4.21%)
Feb 13, 2009 28.76 29.43 28.65 28.76 6,284,473 -0.04(-0.13%)
Feb 12, 2009 28.44 28.83 27.77 28.80 9,962,638 -0.26(-0.88%)
Feb 11, 2009 28.90 29.14 28.41 29.06 8,460,626 +0.37(+1.30%)
Feb 10, 2009 30.11 30.31 28.42 28.68 11,201,642 -1.63(-5.37%)
Feb 09, 2009 30.55 30.55 29.79 30.31 7,436,717 +0.12(+0.40%)
Feb 06, 2009 29.43 30.40 29.39 30.19 9,175,670 +0.74(+2.53%)
Feb 05, 2009 28.72 29.66 28.49 29.45 10,748,268 +0.56(+1.95%)
Feb 04, 2009 29.25 29.39 28.59 28.88 11,487,551 +0.02(+0.07%)
Feb 03, 2009 27.39 29.23 27.20 28.86 19,663,444 +1.65(+6.08%)
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.