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 38.70 39.85 38.45 39.43 14,157,330 +0.71(+1.84%)
Jun 27, 2008 38.37 38.77 38.03 38.71 14,759,920 +0.31(+0.80%)
Jun 26, 2008 39.22 39.39 38.37 38.41 16,513,254 -0.97(-2.48%)
Jun 25, 2008 40.04 40.12 39.24 39.38 15,368,869 -0.55(-1.38%)
Jun 24, 2008 40.84 41.51 39.88 39.93 22,804,790 -2.57(-6.04%)
Jun 23, 2008 42.90 42.91 42.44 42.50 6,740,635 -0.07(-0.17%)
Jun 20, 2008 42.24 43.02 42.24 42.57 13,206,270 -0.30(-0.70%)
Jun 19, 2008 42.09 43.02 41.87 42.87 8,951,390 +0.67(+1.58%)
Jun 18, 2008 42.01 42.61 41.70 42.20 12,779,008 -0.99(-2.29%)
Jun 17, 2008 43.80 43.82 43.12 43.19 5,510,641 -0.47(-1.09%)
Jun 16, 2008 43.61 43.90 43.54 43.67 5,350,540 -0.15(-0.34%)
Jun 13, 2008 44.12 44.35 43.29 43.81 9,714,794 +0.01(+0.03%)
Jun 12, 2008 43.94 44.62 43.41 43.80 6,260,672 +0.15(+0.34%)
Jun 11, 2008 44.37 44.51 43.57 43.65 7,989,135 -1.24(-2.76%)
Jun 10, 2008 44.51 45.04 43.96 44.89 8,609,967 +0.33(+0.75%)
Jun 09, 2008 44.39 44.69 44.10 44.56 5,188,813 +0.56(+1.28%)
Jun 06, 2008 45.21 45.21 43.96 43.99 9,270,622 -1.58(-3.46%)
Jun 05, 2008 45.36 45.68 45.17 45.57 4,721,050 +0.20(+0.44%)
Jun 04, 2008 45.22 45.64 45.06 45.37 5,456,337 -0.06(-0.13%)
Jun 03, 2008 45.60 46.01 45.16 45.43 6,726,409 -0.10(-0.23%)
Jun 02, 2008 45.55 45.78 45.23 45.53 6,665,276 -0.02(-0.04%)
May 30, 2008 45.97 46.00 45.45 45.55 7,069,605 -0.37(-0.81%)
May 29, 2008 45.47 46.12 45.13 45.92 10,596,142 +0.68(+1.50%)
May 28, 2008 45.07 45.53 44.58 45.24 14,655,604 +1.37(+3.13%)
May 27, 2008 42.92 43.98 42.92 43.87 9,852,999 +0.89(+2.06%)
May 26, 2008 44.36 44.56 42.85 42.99 0 +0.00(+0.00%)
May 23, 2008 44.36 44.56 42.85 42.99 18,072,304 -1.49(-3.36%)
May 22, 2008 44.65 44.76 44.32 44.48 6,545,258 -0.02(-0.04%)
May 21, 2008 45.19 45.42 44.35 44.50 10,632,748 -0.53(-1.17%)
May 20, 2008 45.22 45.48 44.88 45.03 5,201,097 -0.46(-1.02%)
May 19, 2008 45.50 46.08 45.28 45.49 5,512,839 +0.10(+0.21%)
May 16, 2008 45.75 45.75 44.93 45.39 6,593,172 -0.38(-0.83%)
May 15, 2008 45.85 45.85 45.07 45.77 7,022,695 -0.15(-0.34%)
May 14, 2008 45.53 46.21 45.41 45.92 5,540,038 +0.51(+1.13%)
May 13, 2008 45.31 45.62 45.08 45.41 6,043,875 +0.24(+0.54%)
May 12, 2008 44.77 45.33 44.64 45.17 6,354,333 +0.08(+0.18%)
May 09, 2008 45.22 45.41 44.93 45.08 6,519,066 -0.50(-1.10%)
May 08, 2008 46.17 46.37 45.32 45.58 7,223,212 -0.33(-0.71%)
May 07, 2008 47.14 47.14 45.83 45.91 7,658,537 -1.12(-2.39%)
May 06, 2008 46.34 47.08 46.23 47.03 5,170,677 +0.38(+0.81%)
May 05, 2008 46.60 46.74 46.29 46.66 5,319,727 -0.35(-0.74%)
May 02, 2008 47.55 47.55 46.53 47.00 6,331,546 -0.19(-0.41%)
May 01, 2008 46.29 47.46 46.29 47.19 6,743,527 +0.75(+1.62%)
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%)
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.