United Parcel Service (NY: UPS )

209.86 USD -1.78 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 64.50 65.16 64.04 64.12 3,243,660 -0.58(-0.90%)
Aug 28, 2008 63.82 65.08 63.60 64.70 3,203,046 +1.18(+1.86%)
Aug 27, 2008 62.76 64.00 62.15 63.52 3,561,899 +0.72(+1.15%)
Aug 26, 2008 62.40 62.95 62.07 62.80 3,934,270 -0.07(-0.11%)
Aug 25, 2008 63.06 63.52 62.47 62.87 3,795,303 -0.65(-1.02%)
Aug 22, 2008 62.41 63.74 62.41 63.52 3,655,641 +1.33(+2.14%)
Aug 21, 2008 62.11 62.37 60.99 62.19 3,702,692 -0.88(-1.40%)
Aug 20, 2008 64.08 64.77 62.34 63.07 5,139,140 -0.93(-1.45%)
Aug 19, 2008 64.91 65.12 63.90 64.00 5,559,619 -1.30(-1.99%)
Aug 18, 2008 66.26 66.41 64.92 65.30 4,029,328 -0.84(-1.27%)
Aug 15, 2008 66.00 66.86 65.64 66.14 0 +0.55(+0.84%)
Aug 14, 2008 64.27 66.08 63.75 65.59 4,744,244 +0.99(+1.53%)
Aug 13, 2008 64.59 65.01 63.50 64.60 3,971,202 -0.33(-0.51%)
Aug 12, 2008 64.89 65.64 64.58 64.93 3,594,124 -0.58(-0.89%)
Aug 11, 2008 65.45 66.33 64.54 65.51 5,256,710 -0.19(-0.29%)
Aug 08, 2008 63.59 66.02 63.59 65.70 6,373,986 +2.44(+3.86%)
Aug 07, 2008 63.32 64.22 63.01 63.26 4,445,910 -1.04(-1.62%)
Aug 06, 2008 65.13 65.13 63.74 64.30 4,251,265 -0.95(-1.46%)
Aug 05, 2008 62.97 65.43 62.97 65.25 7,080,326 +2.68(+4.28%)
Aug 04, 2008 62.11 63.25 61.98 62.57 3,443,501 +0.31(+0.50%)
Aug 01, 2008 62.67 63.20 61.38 62.26 4,805,816 -0.82(-1.30%)
Jul 31, 2008 62.56 63.52 62.48 63.08 5,922,666 +0.14(+0.22%)
Jul 30, 2008 64.00 64.85 62.20 62.94 6,184,643 -0.67(-1.05%)
Jul 29, 2008 63.61 63.77 61.71 63.61 5,923,630 +2.02(+3.28%)
Jul 28, 2008 62.49 62.74 61.59 61.59 4,612,734 -0.96(-1.53%)
Jul 25, 2008 62.84 63.39 62.13 62.55 4,291,945 +0.04(+0.06%)
Jul 24, 2008 63.53 63.65 62.45 62.51 7,029,620 -0.89(-1.40%)
Jul 23, 2008 62.93 63.57 61.51 63.40 7,172,750 +1.29(+2.08%)
Jul 22, 2008 59.03 62.20 59.03 62.11 7,114,088 +2.65(+4.46%)
Jul 21, 2008 61.52 61.52 59.06 59.46 5,252,466 -1.35(-2.22%)
Jul 18, 2008 59.71 61.02 59.01 60.81 9,593,759 +1.04(+1.74%)
Jul 17, 2008 59.50 60.04 58.42 59.77 7,337,600 +0.63(+1.07%)
Jul 16, 2008 56.61 59.21 56.41 59.14 6,108,514 +2.70(+4.78%)
Jul 15, 2008 57.05 57.65 56.10 56.44 6,206,377 -0.75(-1.31%)
Jul 14, 2008 58.58 58.77 57.00 57.19 5,186,921 -0.80(-1.38%)
Jul 11, 2008 58.51 58.93 57.15 57.99 7,009,977 -1.31(-2.21%)
Jul 10, 2008 59.41 59.90 58.63 59.30 5,098,270 +0.01(+0.02%)
Jul 09, 2008 60.35 61.00 59.22 59.29 6,207,119 -1.11(-1.84%)
Jul 08, 2008 58.94 60.45 58.77 60.40 10,272,039 +2.50(+4.32%)
Jul 07, 2008 59.83 60.50 57.62 57.90 8,549,158 -1.57(-2.64%)
Jul 04, 2008 58.37 60.02 58.26 59.47 5,184,728 +0.00(+0.00%)
Jul 03, 2008 58.37 60.02 58.26 59.47 5,184,728 +0.93(+1.59%)
Jul 02, 2008 60.76 60.96 58.54 58.54 8,839,616 -1.96(-3.24%)
Jul 01, 2008 60.42 61.00 59.50 60.50 9,432,697 -0.97(-1.58%)
Jun 30, 2008 60.33 62.13 59.94 61.47 9,080,452 +1.11(+1.84%)
Jun 27, 2008 59.83 60.44 59.30 60.36 9,466,951 +0.48(+0.80%)
Jun 26, 2008 61.15 61.42 59.83 59.88 10,591,532 -1.52(-2.48%)
Jun 25, 2008 62.43 62.55 61.18 61.40 9,857,528 -0.86(-1.38%)
Jun 24, 2008 63.68 64.72 62.18 62.26 14,626,897 -4.00(-6.04%)
Jun 23, 2008 66.88 66.90 66.17 66.26 4,323,415 -0.11(-0.17%)
Jun 20, 2008 65.85 67.08 65.85 66.37 8,470,446 -0.47(-0.70%)
Jun 19, 2008 65.63 67.08 65.28 66.84 5,741,384 +1.04(+1.58%)
Jun 18, 2008 65.50 66.44 65.01 65.80 8,196,402 -1.54(-2.29%)
Jun 17, 2008 68.29 68.32 67.23 67.34 3,534,502 -0.74(-1.09%)
Jun 16, 2008 67.99 68.45 67.89 68.08 3,431,814 -0.23(-0.34%)
Jun 13, 2008 68.78 69.14 67.50 68.31 6,231,028 +0.02(+0.03%)
Jun 12, 2008 68.50 69.57 67.68 68.29 4,015,569 +0.23(+0.34%)
Jun 11, 2008 69.18 69.40 67.93 68.06 5,124,198 -1.93(-2.76%)
Jun 10, 2008 69.39 70.22 68.54 69.99 5,522,397 +0.52(+0.75%)
Jun 09, 2008 69.21 69.68 68.76 69.47 3,328,083 +0.88(+1.28%)
Jun 06, 2008 70.48 70.48 68.54 68.59 5,946,138 -2.46(-3.46%)
Jun 05, 2008 70.72 71.22 70.43 71.05 3,028,062 +0.31(+0.44%)
Jun 04, 2008 70.50 71.15 70.26 70.74 3,499,672 -0.09(-0.13%)
Jun 03, 2008 71.10 71.74 70.41 70.83 4,314,291 -0.16(-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.