Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 44.02 44.60 43.72 43.75 6,919,362 -0.03(-0.07%)
Sep 29, 2010 43.84 43.99 43.45 43.78 23,477 -0.29(-0.65%)
Sep 28, 2010 44.17 44.30 43.54 44.07 2,744 +0.07(+0.15%)
Sep 27, 2010 44.22 44.39 44.00 44.00 4,859,915 -0.12(-0.28%)
Sep 24, 2010 43.90 44.30 43.90 44.12 7,084,920 +0.58(+1.33%)
Sep 23, 2010 43.55 44.11 43.31 43.55 6,143,741 -0.74(-1.67%)
Sep 22, 2010 43.93 44.59 43.93 44.29 10,402,358 +0.35(+0.79%)
Sep 21, 2010 44.24 44.24 43.81 43.94 19,442 +0.06(+0.13%)
Sep 20, 2010 43.99 44.14 43.67 43.88 5,214,689 +0.14(+0.33%)
Sep 17, 2010 43.74 43.97 43.36 43.74 8,292,620 -0.64(-1.45%)
Sep 15, 2010 44.15 44.45 43.93 44.38 6,444,588 +0.14(+0.31%)
Sep 14, 2010 44.30 44.49 44.21 44.24 914 -0.05(-0.12%)
Sep 13, 2010 44.86 45.59 44.12 44.30 6,909,207 -0.15(-0.34%)
Sep 10, 2010 44.51 44.66 44.31 44.45 5,488,640 +0.07(+0.16%)
Sep 09, 2010 44.88 45.02 44.26 44.37 5,049,132 +0.06(+0.13%)
Sep 08, 2010 44.01 44.82 44.01 44.31 11,586 +0.31(+0.72%)
Sep 07, 2010 44.09 44.26 43.77 44.00 8,022 -0.37(-0.83%)
Sep 03, 2010 44.28 44.83 44.15 44.37 6,588,304 +0.34(+0.77%)
Sep 02, 2010 43.63 44.24 43.63 44.03 12,958 +0.61(+1.40%)
Sep 01, 2010 42.53 43.62 42.24 43.42 9,411,759 +1.59(+3.81%)
Aug 31, 2010 41.77 42.15 41.51 41.82 31,774 -0.16(-0.38%)
Aug 30, 2010 42.11 42.55 41.91 41.98 4,594,837 -0.31(-0.73%)
Aug 27, 2010 41.90 42.43 41.53 42.29 5,797,517 +0.51(+1.21%)
Aug 26, 2010 41.68 42.15 41.53 41.78 5,333,742 +0.23(+0.55%)
Aug 25, 2010 41.55 41.75 41.07 41.55 6,926,204 -0.33(-0.78%)
Aug 24, 2010 42.27 42.50 41.79 41.88 29,047 -0.90(-2.10%)
Aug 23, 2010 43.09 43.41 42.76 42.78 5,153,561 +0.08(+0.18%)
Aug 20, 2010 42.58 42.75 42.23 42.70 7,587,741 -0.21(-0.49%)
Aug 19, 2010 43.17 43.41 42.52 42.91 15,478 -0.49(-1.13%)
Aug 18, 2010 43.25 43.69 42.88 43.40 5,183 +0.10(+0.23%)
Aug 17, 2010 42.71 43.65 42.66 43.30 22,563 +0.90(+2.12%)
Aug 16, 2010 42.00 42.60 41.80 42.41 4,414,731 +0.14(+0.33%)
Aug 13, 2010 42.27 42.50 42.06 42.27 5,037,364 -0.03(-0.06%)
Aug 12, 2010 41.97 42.46 41.69 42.29 6,022,630 -0.17(-0.40%)
Aug 11, 2010 43.19 43.38 42.19 42.47 35,979 -1.30(-2.98%)
Aug 10, 2010 43.62 43.98 43.42 43.77 7,255,317 -0.14(-0.31%)
Aug 09, 2010 43.68 44.10 43.60 43.90 4,028,348 +0.47(+1.08%)
Aug 06, 2010 43.44 43.95 42.98 43.44 7,161,412 -0.47(-1.07%)
Aug 05, 2010 43.55 44.10 43.38 43.90 6,691,698 +0.03(+0.06%)
Aug 04, 2010 43.42 44.03 43.35 43.88 14,741 +0.51(+1.17%)
Aug 03, 2010 43.29 43.47 42.86 43.37 3,378 +0.00(+0.00%)
Aug 02, 2010 42.80 43.40 42.47 43.37 8,428,455 +1.04(+2.46%)
Jul 30, 2010 42.33 42.56 41.44 42.33 7,986,534 +0.40(+0.95%)
Jul 29, 2010 42.39 42.54 41.77 41.93 2,917 -0.27(-0.63%)
Jul 28, 2010 42.20 42.52 41.86 42.20 875 +0.09(+0.22%)
Jul 27, 2010 42.11 42.49 42.04 42.11 11,919 -0.14(-0.34%)
Jul 26, 2010 42.15 42.33 41.79 42.25 7,678,277 +0.79(+1.90%)
Jul 23, 2010 41.26 41.68 40.96 41.46 7,226,858 +0.34(+0.82%)
Jul 22, 2010 41.03 41.88 40.77 41.12 22,696 +2.04(+5.23%)
Jul 21, 2010 40.01 40.01 38.66 39.08 6,787,256 -0.57(-1.43%)
Jul 20, 2010 39.65 39.69 38.60 39.65 4,715,987 +0.27(+0.69%)
Jul 19, 2010 38.97 39.49 38.57 39.37 6,810,405 +0.51(+1.31%)
Jul 16, 2010 38.86 39.91 38.71 38.86 9,635,451 -0.67(-1.70%)
Jul 15, 2010 40.25 40.28 39.35 39.53 5,540,718 -0.68(-1.70%)
Jul 14, 2010 39.89 40.60 39.89 40.22 22,753 +0.30(+0.75%)
Jul 13, 2010 39.52 40.15 39.50 39.92 2,456 +0.83(+2.13%)
Jul 12, 2010 39.33 39.40 38.71 39.09 5,459,162 -0.03(-0.07%)
Jul 09, 2010 39.11 39.26 38.78 39.11 4,146,107 +0.07(+0.17%)
Jul 08, 2010 38.96 39.32 38.59 39.05 30,558 +0.32(+0.82%)
Jul 07, 2010 37.30 38.83 37.30 38.73 9,785,403 +1.48(+3.97%)
Jul 06, 2010 37.34 37.91 36.86 37.25 44,557 +0.29(+0.78%)
Jul 02, 2010 36.96 37.93 36.77 36.96 7,110,216 -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.