Skip to main content

United Parcel Service (NY: UPS )

148.83 +1.50 (+1.02%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 44.01 44.59 43.71 43.74 6,920,949 -0.03(-0.07%)
Sep 29, 2010 43.83 43.98 43.44 43.77 23,483 -0.29(-0.65%)
Sep 28, 2010 44.16 44.29 43.53 44.06 2,744 +0.07(+0.15%)
Sep 27, 2010 44.21 44.38 43.99 43.99 4,861,030 -0.12(-0.28%)
Sep 24, 2010 43.89 44.29 43.89 44.11 7,086,544 +0.58(+1.33%)
Sep 23, 2010 43.54 44.09 43.30 43.54 6,145,150 -0.74(-1.67%)
Sep 22, 2010 43.92 44.58 43.92 44.28 10,404,744 +0.35(+0.79%)
Sep 21, 2010 44.23 44.23 43.80 43.93 19,446 +0.06(+0.13%)
Sep 20, 2010 43.98 44.13 43.66 43.87 5,215,885 +0.14(+0.33%)
Sep 17, 2010 43.73 43.96 43.35 43.73 8,294,521 -0.64(-1.45%)
Sep 15, 2010 44.14 44.44 43.92 44.37 6,446,066 +0.14(+0.31%)
Sep 14, 2010 44.29 44.48 44.20 44.23 914 -0.05(-0.12%)
Sep 13, 2010 44.85 45.58 44.11 44.29 6,910,792 -0.15(-0.34%)
Sep 10, 2010 44.49 44.65 44.30 44.44 5,489,899 +0.07(+0.16%)
Sep 09, 2010 44.87 45.01 44.25 44.36 5,050,290 +0.06(+0.13%)
Sep 08, 2010 44.00 44.81 44.00 44.30 11,589 +0.31(+0.72%)
Sep 07, 2010 44.08 44.25 43.76 43.99 8,023 -0.37(-0.83%)
Sep 03, 2010 44.27 44.82 44.14 44.36 6,589,814 +0.34(+0.77%)
Sep 02, 2010 43.62 44.23 43.62 44.02 12,961 +0.61(+1.41%)
Sep 01, 2010 42.52 43.61 42.23 43.41 9,413,918 +1.59(+3.81%)
Aug 31, 2010 41.76 42.14 41.50 41.81 31,781 -0.16(-0.38%)
Aug 30, 2010 42.10 42.54 41.90 41.97 4,595,891 -0.31(-0.73%)
Aug 27, 2010 41.89 42.42 41.52 42.28 5,798,846 +0.51(+1.21%)
Aug 26, 2010 41.68 42.14 41.52 41.77 5,334,965 +0.23(+0.55%)
Aug 25, 2010 41.54 41.74 41.06 41.54 6,927,793 -0.33(-0.78%)
Aug 24, 2010 42.26 42.49 41.78 41.87 29,053 -0.90(-2.10%)
Aug 23, 2010 43.08 43.40 42.75 42.77 5,154,743 +0.08(+0.18%)
Aug 20, 2010 42.57 42.74 42.22 42.69 7,589,481 -0.21(-0.49%)
Aug 19, 2010 43.16 43.40 42.51 42.90 15,482 -0.49(-1.13%)
Aug 18, 2010 43.24 43.68 42.88 43.39 5,184 +0.10(+0.23%)
Aug 17, 2010 42.70 43.64 42.65 43.29 22,568 +0.90(+2.12%)
Aug 16, 2010 41.99 42.59 41.79 42.40 4,415,743 +0.14(+0.33%)
Aug 13, 2010 42.26 42.49 42.05 42.26 5,038,519 -0.03(-0.06%)
Aug 12, 2010 41.96 42.45 41.68 42.28 6,024,012 -0.17(-0.40%)
Aug 11, 2010 43.18 43.37 42.18 42.46 35,987 -1.30(-2.98%)
Aug 10, 2010 43.61 43.97 43.41 43.76 7,256,980 -0.14(-0.31%)
Aug 09, 2010 43.67 44.09 43.59 43.89 4,029,271 +0.47(+1.08%)
Aug 06, 2010 43.43 43.94 42.97 43.43 7,163,053 -0.47(-1.07%)
Aug 05, 2010 43.54 44.09 43.37 43.89 6,693,232 +0.03(+0.06%)
Aug 04, 2010 43.41 44.02 43.34 43.87 14,745 +0.51(+1.17%)
Aug 03, 2010 43.28 43.46 42.85 43.36 3,379 +0.00(+0.00%)
Aug 02, 2010 42.79 43.39 42.46 43.36 8,430,387 +1.04(+2.46%)
Jul 30, 2010 42.32 42.55 41.43 42.32 7,988,365 +0.40(+0.95%)
Jul 29, 2010 42.38 42.53 41.77 41.92 2,918 -0.27(-0.63%)
Jul 28, 2010 42.19 42.51 41.85 42.19 875 +0.09(+0.22%)
Jul 27, 2010 42.10 42.48 42.03 42.10 11,922 -0.14(-0.34%)
Jul 26, 2010 42.14 42.32 41.78 42.24 7,680,038 +0.79(+1.90%)
Jul 23, 2010 41.25 41.67 40.95 41.45 7,228,514 +0.34(+0.82%)
Jul 22, 2010 41.02 41.87 40.76 41.11 22,701 +2.04(+5.23%)
Jul 21, 2010 40.00 40.00 38.65 39.07 6,788,812 -0.57(-1.43%)
Jul 20, 2010 39.64 39.68 38.59 39.64 4,717,068 +0.27(+0.69%)
Jul 19, 2010 38.97 39.48 38.56 39.36 6,811,966 +0.51(+1.31%)
Jul 16, 2010 38.86 39.90 38.71 38.86 9,637,660 -0.67(-1.70%)
Jul 15, 2010 40.24 40.27 39.34 39.53 5,541,988 -0.68(-1.70%)
Jul 14, 2010 39.88 40.59 39.88 40.21 22,758 +0.30(+0.75%)
Jul 13, 2010 39.51 40.14 39.49 39.91 2,457 +0.83(+2.13%)
Jul 12, 2010 39.32 39.39 38.70 39.08 5,460,413 -0.03(-0.07%)
Jul 09, 2010 39.10 39.25 38.77 39.10 4,147,058 +0.07(+0.17%)
Jul 08, 2010 38.95 39.31 38.58 39.04 30,565 +0.32(+0.82%)
Jul 07, 2010 37.29 38.82 37.29 38.72 9,787,646 +1.48(+3.97%)
Jul 06, 2010 37.33 37.90 36.86 37.24 44,567 +0.29(+0.78%)
Jul 02, 2010 36.95 37.92 36.77 36.95 7,111,846 -0.77(-2.05%)
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.