Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 38.69 39.84 38.44 39.42 14,160,576 +0.71(+1.84%)
Jun 27, 2008 38.37 38.76 38.03 38.71 14,763,305 +0.31(+0.80%)
Jun 26, 2008 39.21 39.39 38.37 38.40 16,517,041 -0.97(-2.48%)
Jun 25, 2008 40.03 40.11 39.23 39.37 15,372,393 -0.55(-1.38%)
Jun 24, 2008 40.83 41.50 39.87 39.92 22,810,020 -2.56(-6.04%)
Jun 23, 2008 42.89 42.90 42.43 42.49 6,742,180 -0.07(-0.17%)
Jun 20, 2008 42.23 43.02 42.23 42.56 13,209,298 -0.30(-0.70%)
Jun 19, 2008 42.09 43.02 41.86 42.86 8,953,443 +0.67(+1.58%)
Jun 18, 2008 42.00 42.60 41.69 42.19 12,781,938 -0.99(-2.29%)
Jun 17, 2008 43.79 43.81 43.11 43.18 5,511,904 -0.47(-1.09%)
Jun 16, 2008 43.60 43.89 43.53 43.66 5,351,767 -0.15(-0.34%)
Jun 13, 2008 44.11 44.34 43.28 43.80 9,717,021 +0.01(+0.03%)
Jun 12, 2008 43.93 44.61 43.40 43.79 6,262,108 +0.15(+0.34%)
Jun 11, 2008 44.36 44.50 43.56 43.64 7,990,967 -1.24(-2.76%)
Jun 10, 2008 44.50 45.03 43.95 44.88 8,611,942 +0.33(+0.75%)
Jun 09, 2008 44.38 44.68 44.09 44.55 5,190,003 +0.56(+1.28%)
Jun 06, 2008 45.20 45.20 43.95 43.98 9,272,748 -1.58(-3.46%)
Jun 05, 2008 45.35 45.67 45.16 45.56 4,722,133 +0.20(+0.44%)
Jun 04, 2008 45.21 45.62 45.05 45.36 5,457,588 -0.06(-0.13%)
Jun 03, 2008 45.59 46.00 45.15 45.42 6,727,952 -0.10(-0.23%)
Jun 02, 2008 45.54 45.77 45.22 45.52 6,666,804 -0.02(-0.04%)
May 30, 2008 45.96 45.99 45.44 45.54 7,071,226 -0.37(-0.81%)
May 29, 2008 45.46 46.11 45.12 45.91 10,598,572 +0.68(+1.50%)
May 28, 2008 45.06 45.52 44.57 45.23 14,658,965 +1.37(+3.13%)
May 27, 2008 42.91 43.97 42.91 43.86 9,855,258 +0.88(+2.06%)
May 26, 2008 44.35 44.55 42.84 42.98 0 +0.00(+0.00%)
May 23, 2008 44.35 44.55 42.84 42.98 18,076,448 -1.49(-3.36%)
May 22, 2008 44.64 44.75 44.31 44.47 6,546,759 -0.02(-0.04%)
May 21, 2008 45.18 45.41 44.34 44.49 10,635,186 -0.53(-1.17%)
May 20, 2008 45.21 45.46 44.87 45.02 5,202,290 -0.46(-1.02%)
May 19, 2008 45.49 46.07 45.27 45.48 5,514,103 +0.10(+0.21%)
May 16, 2008 45.74 45.74 44.92 45.38 6,594,684 -0.38(-0.83%)
May 15, 2008 45.84 45.84 45.06 45.76 7,024,305 -0.15(-0.34%)
May 14, 2008 45.52 46.20 45.40 45.91 5,541,308 +0.51(+1.13%)
May 13, 2008 45.30 45.61 45.07 45.40 6,045,261 +0.24(+0.54%)
May 12, 2008 44.76 45.32 44.63 45.16 6,355,791 +0.08(+0.18%)
May 09, 2008 45.21 45.40 44.92 45.07 6,520,561 -0.50(-1.10%)
May 08, 2008 46.16 46.36 45.31 45.57 7,224,868 -0.33(-0.71%)
May 07, 2008 47.13 47.13 45.82 45.90 7,660,294 -1.12(-2.39%)
May 06, 2008 46.33 47.07 46.22 47.02 5,171,863 +0.38(+0.81%)
May 05, 2008 46.59 46.73 46.28 46.64 5,320,947 -0.35(-0.74%)
May 02, 2008 47.54 47.54 46.52 46.99 6,332,998 -0.19(-0.41%)
May 01, 2008 46.28 47.45 46.28 47.18 6,745,073 +0.75(+1.62%)
Apr 30, 2008 47.11 47.22 46.36 46.43 8,074,899 -0.50(-1.07%)
Apr 29, 2008 46.50 47.10 46.50 46.93 5,025,820 +0.28(+0.59%)
Apr 28, 2008 46.80 46.89 46.38 46.66 4,381,114 +0.03(+0.06%)
Apr 25, 2008 46.80 46.92 45.86 46.63 5,075,397 -0.03(-0.07%)
Apr 24, 2008 45.70 46.90 45.70 46.66 7,478,410 +0.67(+1.45%)
Apr 23, 2008 45.77 46.75 45.50 46.00 6,592,189 -0.11(-0.24%)
Apr 22, 2008 46.17 46.36 45.80 46.11 6,877,824 -0.40(-0.85%)
Apr 21, 2008 46.59 46.84 46.40 46.50 6,608,940 -0.43(-0.92%)
Apr 18, 2008 46.81 47.03 46.55 46.93 8,903,228 +0.63(+1.37%)
Apr 17, 2008 46.45 46.57 45.95 46.30 5,917,705 -0.38(-0.81%)
Apr 16, 2008 45.84 46.79 45.64 46.68 7,633,499 +1.13(+2.48%)
Apr 15, 2008 45.26 45.83 45.02 45.55 5,451,486 +0.50(+1.11%)
Apr 14, 2008 45.16 45.61 44.90 45.05 8,618,220 -0.41(-0.90%)
Apr 11, 2008 45.28 46.16 45.21 45.46 8,700,556 -0.28(-0.62%)
Apr 10, 2008 45.34 46.00 45.18 45.74 7,286,868 +0.49(+1.08%)
Apr 09, 2008 45.56 45.92 45.16 45.25 22,076,438 -1.76(-3.74%)
Apr 08, 2008 47.32 47.36 46.88 47.01 10,584,002 -0.30(-0.64%)
Apr 07, 2008 47.74 47.85 47.14 47.31 8,380,789 -0.40(-0.85%)
Apr 04, 2008 47.86 48.03 47.56 47.72 5,915,291 -0.11(-0.23%)
Apr 03, 2008 47.59 47.92 47.23 47.82 6,166,128 +0.04(+0.09%)
Apr 02, 2008 47.88 48.15 47.52 47.78 9,589,553 -0.14(-0.29%)
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.