Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 38.99 39.39 38.71 38.76 5,365,841 -0.35(-0.90%)
Aug 28, 2008 38.58 39.34 38.45 39.11 5,298,655 +0.71(+1.86%)
Aug 27, 2008 37.94 38.69 37.57 38.40 5,892,289 +0.44(+1.15%)
Aug 26, 2008 37.72 38.05 37.52 37.96 6,508,286 -0.04(-0.11%)
Aug 25, 2008 38.12 38.40 37.76 38.01 6,278,399 -0.39(-1.02%)
Aug 22, 2008 37.73 38.53 37.73 38.40 6,047,362 +0.80(+2.14%)
Aug 21, 2008 37.55 37.70 36.87 37.59 6,125,197 -0.26(-0.69%)
Aug 20, 2008 38.46 38.87 37.42 37.85 8,562,543 -0.56(-1.45%)
Aug 19, 2008 38.96 39.08 38.35 38.41 9,263,122 -0.78(-1.99%)
Aug 18, 2008 39.77 39.86 38.96 39.19 6,713,437 -0.50(-1.27%)
Aug 15, 2008 39.61 40.13 39.40 39.70 0 +0.33(+0.84%)
Aug 14, 2008 38.57 39.66 38.26 39.37 7,904,590 +0.59(+1.53%)
Aug 13, 2008 38.77 39.02 38.11 38.77 6,616,591 -0.20(-0.51%)
Aug 12, 2008 38.95 39.40 38.76 38.97 5,988,325 -0.35(-0.89%)
Aug 11, 2008 39.28 39.81 38.74 39.32 8,758,432 -0.11(-0.29%)
Aug 08, 2008 38.17 39.62 38.17 39.43 10,619,974 +1.46(+3.86%)
Aug 07, 2008 38.00 38.54 37.82 37.97 7,407,523 -0.62(-1.62%)
Aug 06, 2008 39.09 39.09 38.26 38.59 7,083,216 -0.57(-1.46%)
Aug 05, 2008 37.79 39.27 37.79 39.16 11,796,837 +1.61(+4.28%)
Aug 04, 2008 37.28 37.96 37.20 37.55 5,737,366 +0.19(+0.50%)
Aug 01, 2008 37.61 37.93 36.84 37.37 8,007,178 -0.49(-1.30%)
Jul 31, 2008 37.55 38.12 37.50 37.86 9,868,010 +0.08(+0.22%)
Jul 30, 2008 38.41 38.92 37.33 37.78 10,304,501 -0.40(-1.05%)
Jul 29, 2008 38.18 38.27 37.04 38.18 9,869,616 +1.21(+3.28%)
Jul 28, 2008 37.51 37.66 36.97 36.97 7,685,475 -0.58(-1.53%)
Jul 25, 2008 37.72 38.05 37.29 37.54 7,150,995 +0.02(+0.06%)
Jul 24, 2008 38.13 38.20 37.48 37.52 11,712,354 -0.53(-1.40%)
Jul 23, 2008 37.77 38.15 36.92 38.05 11,950,829 +0.77(+2.08%)
Jul 22, 2008 35.43 37.33 35.43 37.28 11,853,090 +1.59(+4.46%)
Jul 21, 2008 36.92 36.92 35.45 35.69 8,751,361 -0.81(-2.22%)
Jul 18, 2008 35.84 36.62 35.42 36.50 15,984,577 +0.62(+1.74%)
Jul 17, 2008 35.71 36.04 35.06 35.87 12,225,493 +0.38(+1.07%)
Jul 16, 2008 33.98 35.54 33.86 35.50 10,177,659 +1.62(+4.78%)
Jul 15, 2008 34.24 34.60 33.67 33.87 10,340,713 -0.45(-1.31%)
Jul 14, 2008 35.16 35.27 34.21 34.32 8,642,153 -0.48(-1.38%)
Jul 11, 2008 35.12 35.37 34.30 34.80 11,679,626 -0.79(-2.21%)
Jul 10, 2008 35.66 35.95 35.19 35.59 8,494,448 +0.01(+0.02%)
Jul 09, 2008 36.22 36.61 35.54 35.59 10,341,949 -0.67(-1.84%)
Jul 08, 2008 35.38 36.28 35.27 36.25 17,114,688 +1.50(+4.32%)
Jul 07, 2008 35.91 36.31 34.58 34.75 14,244,122 -0.94(-2.64%)
Jul 04, 2008 35.03 36.02 34.97 35.69 8,638,499 +0.00(+0.00%)
Jul 03, 2008 35.03 36.02 34.97 35.69 8,638,499 +0.56(+1.59%)
Jul 02, 2008 36.47 36.59 35.13 35.13 14,728,066 -1.18(-3.24%)
Jul 01, 2008 36.26 36.61 35.71 36.31 15,716,224 -0.58(-1.58%)
Jun 30, 2008 36.21 37.29 35.98 36.89 15,129,334 +0.67(+1.84%)
Jun 27, 2008 35.91 36.28 35.59 36.23 15,773,296 +0.29(+0.80%)
Jun 26, 2008 36.70 36.86 35.91 35.94 17,647,010 -0.91(-2.48%)
Jun 25, 2008 37.47 37.54 36.72 36.85 16,424,054 -0.52(-1.38%)
Jun 24, 2008 38.22 38.84 37.32 37.37 24,370,506 -2.40(-6.04%)
Jun 23, 2008 40.14 40.15 39.71 39.77 7,203,428 -0.07(-0.17%)
Jun 20, 2008 39.52 40.26 39.52 39.83 14,112,976 -0.28(-0.70%)
Jun 19, 2008 39.39 40.26 39.18 40.12 9,565,968 +0.62(+1.58%)
Jun 18, 2008 39.31 39.88 39.02 39.49 13,656,380 -0.92(-2.29%)
Jun 17, 2008 40.99 41.00 40.35 40.42 5,888,986 -0.44(-1.09%)
Jun 16, 2008 40.81 41.08 40.75 40.86 5,717,893 -0.14(-0.34%)
Jun 13, 2008 41.28 41.50 40.51 41.00 10,381,785 +0.01(+0.03%)
Jun 12, 2008 41.11 41.76 40.62 40.99 6,690,513 +0.14(+0.34%)
Jun 11, 2008 41.52 41.65 40.77 40.85 8,537,648 -1.16(-2.76%)
Jun 10, 2008 41.65 42.15 41.14 42.01 9,201,104 +0.31(+0.75%)
Jun 09, 2008 41.54 41.82 41.27 41.70 5,545,063 +0.53(+1.28%)
Jun 06, 2008 42.30 42.30 41.14 41.17 9,907,118 -1.48(-3.46%)
Jun 05, 2008 42.45 42.75 42.27 42.64 5,045,185 +0.19(+0.44%)
Jun 04, 2008 42.31 42.70 42.17 42.46 5,830,955 -0.05(-0.13%)
Jun 03, 2008 42.67 43.06 42.26 42.51 7,188,227 -0.10(-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.