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 (%)
Jan 29, 2010 37.92 38.34 37.01 37.04 10,241,638 -0.76(-2.02%)
Jan 28, 2010 38.16 38.25 37.23 37.81 8,906,863 -0.24(-0.64%)
Jan 27, 2010 37.61 38.15 37.27 38.05 8,182,807 +0.45(+1.19%)
Jan 26, 2010 37.51 37.96 37.12 37.60 5,124,066 -0.07(-0.19%)
Jan 25, 2010 37.90 38.17 37.36 37.67 5,490,022 +0.00(+0.00%)
Jan 22, 2010 38.15 38.19 37.58 37.67 8,769,176 -0.61(-1.59%)
Jan 21, 2010 39.16 39.32 38.17 38.28 9,893,499 -0.94(-2.39%)
Jan 20, 2010 39.86 39.89 38.90 39.22 8,204,409 -0.70(-1.75%)
Jan 19, 2010 39.76 40.26 39.76 39.92 5,497,049 +0.21(+0.52%)
Jan 15, 2010 39.89 39.71 39.71 39.71 9,460,135 -0.17(-0.43%)
Jan 14, 2010 39.67 39.99 39.65 39.89 7,326,247 +0.08(+0.21%)
Jan 13, 2010 40.48 40.54 39.71 39.80 9,079,625 -0.21(-0.53%)
Jan 12, 2010 40.09 40.36 39.82 40.01 8,830,292 -0.27(-0.67%)
Jan 11, 2010 38.83 40.64 38.80 40.28 21,434,432 +1.70(+4.40%)
Jan 08, 2010 38.33 39.20 38.17 38.58 21,488,752 +1.77(+4.81%)
Jan 07, 2010 37.17 37.17 36.67 36.81 8,961,572 -0.28(-0.76%)
Jan 06, 2010 37.33 37.37 37.07 37.10 8,998,330 -0.28(-0.74%)
Jan 05, 2010 37.35 37.83 37.27 37.37 9,304,074 +0.06(+0.17%)
Jan 04, 2010 37.31 37.72 37.18 37.31 6,077,437 +0.52(+1.41%)
Dec 31, 2009 37.19 36.79 36.79 36.79 3,676,420 -0.52(-1.39%)
Dec 30, 2009 37.35 37.54 37.10 37.31 4,049,659 -0.24(-0.63%)
Dec 29, 2009 37.19 37.64 37.19 37.55 4,018,320 +0.38(+1.02%)
Dec 28, 2009 37.42 37.42 37.02 37.17 2,788,813 -0.10(-0.28%)
Dec 24, 2009 37.31 37.42 37.22 37.27 1,067,866 +0.08(+0.21%)
Dec 23, 2009 37.44 37.66 37.10 37.19 4,159,473 -0.37(-0.99%)
Dec 22, 2009 37.72 37.88 37.47 37.56 4,873,823 +0.10(+0.27%)
Dec 21, 2009 37.26 37.63 37.26 37.46 4,978,835 +0.28(+0.76%)
Dec 18, 2009 37.53 37.66 36.99 37.18 8,785,417 -0.16(-0.43%)
Dec 17, 2009 37.33 37.50 36.85 37.34 6,472,220 -0.92(-2.41%)
Dec 16, 2009 38.06 38.31 37.75 38.26 6,952,676 +0.27(+0.71%)
Dec 15, 2009 37.75 38.26 37.65 37.99 7,303,376 +0.17(+0.44%)
Dec 14, 2009 37.61 37.83 37.51 37.83 5,637,140 +0.63(+1.69%)
Dec 11, 2009 37.10 37.66 36.97 37.20 7,761,733 +0.24(+0.66%)
Dec 10, 2009 37.25 37.47 36.71 36.96 7,753,608 -0.08(-0.22%)
Dec 09, 2009 37.21 37.31 36.81 37.04 6,424,466 +0.01(+0.03%)
Dec 08, 2009 37.62 37.62 36.85 37.03 9,948,473 -0.08(-0.22%)
Dec 07, 2009 37.17 37.17 36.94 37.11 6,796,765 +0.00(+0.00%)
Dec 04, 2009 37.38 37.51 36.77 37.11 7,764,054 +0.19(+0.52%)
Dec 03, 2009 37.12 37.28 36.88 36.92 8,279,336 -0.21(-0.57%)
Dec 02, 2009 37.14 37.35 36.98 37.13 6,341,802 +0.01(+0.03%)
Dec 01, 2009 37.13 37.30 36.99 37.12 6,235,790 +0.26(+0.71%)
Nov 30, 2009 36.71 37.17 36.55 36.85 6,738,926 +0.03(+0.07%)
Nov 27, 2009 36.63 37.02 36.24 36.83 3,247,794 -0.49(-1.32%)
Nov 25, 2009 37.21 37.48 37.15 37.32 4,685,592 +0.19(+0.52%)
Nov 24, 2009 37.32 37.46 36.99 37.13 5,651,824 -0.17(-0.45%)
Nov 23, 2009 37.19 37.71 37.08 37.30 6,326,297 +0.42(+1.13%)
Nov 20, 2009 36.44 36.96 36.44 36.88 6,592,968 +0.22(+0.61%)
Nov 19, 2009 36.54 36.72 36.23 36.65 6,208,414 -0.13(-0.37%)
Nov 18, 2009 36.56 36.85 36.29 36.79 6,718,965 +0.19(+0.53%)
Nov 17, 2009 36.85 36.96 36.49 36.60 5,841,422 -0.43(-1.16%)
Nov 16, 2009 36.59 37.34 36.55 37.03 6,602,946 +0.67(+1.85%)
Nov 13, 2009 36.55 36.58 36.26 36.35 6,935,224 -0.09(-0.25%)
Nov 12, 2009 37.19 37.19 36.28 36.44 8,281,089 -0.80(-2.14%)
Nov 11, 2009 36.69 37.50 36.56 37.24 9,490,538 +0.78(+2.15%)
Nov 10, 2009 35.99 36.60 35.92 36.45 7,914,743 +0.42(+1.16%)
Nov 09, 2009 35.33 36.12 35.27 36.04 7,954,038 +0.86(+2.44%)
Nov 06, 2009 34.88 35.29 34.66 35.18 5,108,945 +0.43(+1.24%)
Nov 05, 2009 34.40 34.98 34.40 34.75 4,607,037 +0.44(+1.29%)
Nov 04, 2009 35.04 35.28 34.29 34.31 6,415,207 -0.45(-1.29%)
Nov 03, 2009 34.67 34.99 34.54 34.76 6,657,589 +0.12(+0.35%)
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.