Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 45.97 46.00 45.45 45.55 7,069,605 -0.37(-0.81%)
May 29, 2008 45.47 46.12 45.13 45.92 10,596,142 +0.68(+1.50%)
May 28, 2008 45.07 45.53 44.58 45.24 14,655,604 +1.37(+3.13%)
May 27, 2008 42.92 43.98 42.92 43.87 9,852,999 +0.89(+2.06%)
May 26, 2008 44.36 44.56 42.85 42.99 0 +0.00(+0.00%)
May 23, 2008 44.36 44.56 42.85 42.99 18,072,304 -1.49(-3.36%)
May 22, 2008 44.65 44.76 44.32 44.48 6,545,258 -0.02(-0.04%)
May 21, 2008 45.19 45.42 44.35 44.50 10,632,748 -0.53(-1.17%)
May 20, 2008 45.22 45.48 44.88 45.03 5,201,097 -0.46(-1.02%)
May 19, 2008 45.50 46.08 45.28 45.49 5,512,839 +0.10(+0.21%)
May 16, 2008 45.75 45.75 44.93 45.39 6,593,172 -0.38(-0.83%)
May 15, 2008 45.85 45.85 45.07 45.77 7,022,695 -0.15(-0.34%)
May 14, 2008 45.53 46.21 45.41 45.92 5,540,038 +0.51(+1.13%)
May 13, 2008 45.31 45.62 45.08 45.41 6,043,875 +0.24(+0.54%)
May 12, 2008 44.77 45.33 44.64 45.17 6,354,333 +0.08(+0.18%)
May 09, 2008 45.22 45.41 44.93 45.08 6,519,066 -0.50(-1.10%)
May 08, 2008 46.17 46.37 45.32 45.58 7,223,212 -0.33(-0.71%)
May 07, 2008 47.14 47.14 45.83 45.91 7,658,537 -1.12(-2.39%)
May 06, 2008 46.34 47.08 46.23 47.03 5,170,677 +0.38(+0.81%)
May 05, 2008 46.60 46.74 46.29 46.66 5,319,727 -0.35(-0.74%)
May 02, 2008 47.55 47.55 46.53 47.00 6,331,546 -0.19(-0.41%)
May 01, 2008 46.29 47.46 46.29 47.19 6,743,527 +0.75(+1.62%)
Apr 30, 2008 47.12 47.23 46.37 46.44 8,073,048 -0.50(-1.07%)
Apr 29, 2008 46.51 47.11 46.51 46.94 5,024,668 +0.28(+0.59%)
Apr 28, 2008 46.81 46.90 46.39 46.67 4,380,109 +0.03(+0.06%)
Apr 25, 2008 46.81 46.93 45.87 46.64 5,074,233 -0.03(-0.07%)
Apr 24, 2008 45.71 46.91 45.71 46.67 7,476,695 +0.67(+1.45%)
Apr 23, 2008 45.78 46.76 45.51 46.01 6,590,677 -0.11(-0.24%)
Apr 22, 2008 46.18 46.37 45.81 46.12 6,876,247 -0.40(-0.85%)
Apr 21, 2008 46.60 46.85 46.41 46.51 6,607,425 -0.43(-0.92%)
Apr 18, 2008 46.82 47.04 46.56 46.94 8,901,187 +0.64(+1.37%)
Apr 17, 2008 46.46 46.58 45.96 46.31 5,916,348 -0.38(-0.81%)
Apr 16, 2008 45.85 46.80 45.65 46.69 7,631,749 +1.13(+2.48%)
Apr 15, 2008 45.27 45.84 45.03 45.56 5,450,236 +0.50(+1.11%)
Apr 14, 2008 45.17 45.62 44.91 45.06 8,616,244 -0.41(-0.90%)
Apr 11, 2008 45.30 46.17 45.22 45.47 8,698,562 -0.28(-0.62%)
Apr 10, 2008 45.35 46.01 45.19 45.75 7,285,197 +0.49(+1.08%)
Apr 09, 2008 45.57 45.93 45.17 45.26 22,071,376 -1.76(-3.74%)
Apr 08, 2008 47.34 47.37 46.89 47.02 10,581,575 -0.30(-0.64%)
Apr 07, 2008 47.75 47.86 47.15 47.32 8,378,868 -0.40(-0.85%)
Apr 04, 2008 47.87 48.04 47.57 47.73 5,913,935 -0.11(-0.23%)
Apr 03, 2008 47.60 47.93 47.24 47.84 6,164,714 +0.04(+0.09%)
Apr 02, 2008 47.89 48.16 47.53 47.79 9,587,355 -0.14(-0.29%)
Apr 01, 2008 46.93 47.94 46.93 47.93 12,403,909 +1.10(+2.34%)
Mar 31, 2008 46.30 47.07 46.18 46.83 7,083,230 +0.49(+1.05%)
Mar 28, 2008 46.85 47.02 46.32 46.35 5,113,232 -0.37(-0.78%)
Mar 27, 2008 46.66 47.11 46.45 46.71 6,500,298 +0.06(+0.14%)
Mar 26, 2008 46.84 46.94 46.49 46.65 6,921,935 -0.39(-0.83%)
Mar 25, 2008 47.14 47.30 46.52 47.04 7,837,206 -0.01(-0.03%)
Mar 24, 2008 46.05 47.28 45.64 47.05 10,768,323 +1.09(+2.37%)
Mar 21, 2008 44.90 46.07 44.90 45.96 14,077,449 -0.00(-0.00%)
Mar 20, 2008 44.90 46.07 44.90 45.96 14,077,449 +0.66(+1.45%)
Mar 19, 2008 46.12 46.51 45.28 45.31 10,552,955 -0.81(-1.75%)
Mar 18, 2008 45.15 46.12 44.83 46.12 13,831,160 +1.47(+3.29%)
Mar 17, 2008 43.97 45.08 43.85 44.65 10,022,250 +0.00(+0.00%)
Mar 14, 2008 45.28 45.54 44.20 44.65 13,314,744 -0.72(-1.58%)
Mar 13, 2008 45.42 45.97 44.90 45.37 12,941,717 -0.78(-1.68%)
Mar 12, 2008 45.56 46.67 45.56 46.14 8,099,750 -0.55(-1.17%)
Mar 11, 2008 45.86 46.73 45.73 46.69 9,996,942 +1.03(+2.25%)
Mar 10, 2008 46.10 46.40 45.48 45.66 8,149,266 -0.49(-1.07%)
Mar 07, 2008 45.76 46.53 45.76 46.15 8,592,322 -0.05(-0.11%)
Mar 06, 2008 46.24 46.60 45.90 46.21 8,336,733 -0.17(-0.36%)
Mar 05, 2008 45.47 46.40 45.47 46.37 11,493,831 +0.80(+1.76%)
Mar 04, 2008 44.96 45.68 44.90 45.57 8,017,597 +0.28(+0.62%)
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.