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 (%)
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%)
Mar 03, 2008 44.90 45.41 44.52 45.29 7,401,908 +0.24(+0.53%)
Feb 29, 2008 45.54 45.80 44.98 45.05 10,235,589 -0.97(-2.10%)
Feb 28, 2008 46.18 46.23 45.80 46.02 4,847,393 -0.36(-0.77%)
Feb 27, 2008 46.21 46.82 46.20 46.38 4,082,510 -0.14(-0.30%)
Feb 26, 2008 46.35 46.74 46.00 46.52 5,698,702 +0.03(+0.07%)
Feb 25, 2008 46.33 46.60 45.82 46.49 7,147,778 +0.38(+0.82%)
Feb 22, 2008 46.21 46.37 45.34 46.11 7,387,122 -0.01(-0.01%)
Feb 21, 2008 46.50 46.82 46.08 46.12 4,857,549 -0.47(-1.02%)
Feb 20, 2008 45.90 46.74 45.90 46.59 4,749,028 +0.26(+0.57%)
Feb 19, 2008 46.89 46.89 45.93 46.33 6,480,558 -0.12(-0.26%)
Feb 18, 2008 46.31 46.62 46.10 46.45 0 +0.00(+0.00%)
Feb 15, 2008 46.31 46.62 46.10 46.45 5,298,644 +0.05(+0.11%)
Feb 14, 2008 47.07 47.26 46.40 46.40 5,567,281 -0.75(-1.59%)
Feb 13, 2008 46.54 47.30 46.49 47.15 9,780,761 +0.67(+1.43%)
Feb 12, 2008 45.99 46.73 45.83 46.48 8,079,705 +0.68(+1.48%)
Feb 11, 2008 45.21 46.05 44.85 45.80 8,493,551 +0.53(+1.18%)
Feb 08, 2008 45.85 45.99 45.13 45.27 7,145,564 -0.74(-1.62%)
Feb 07, 2008 45.68 46.55 45.25 46.01 9,277,851 -0.01(-0.03%)
Feb 06, 2008 46.41 46.58 45.97 46.03 5,550,622 +0.01(+0.01%)
Feb 05, 2008 46.48 46.80 45.88 46.02 8,012,272 -0.62(-1.33%)
Feb 04, 2008 47.32 47.43 46.59 46.64 5,448,949 -0.68(-1.44%)
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.