Skip to main content

United Parcel Service (NY: UPS )

131.66 +1.01 (+0.78%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 34.75 35.21 34.22 35.12 5,192,354 +0.13(+0.37%)
Nov 26, 2008 33.66 35.17 33.29 34.99 10,431,812 +0.59(+1.70%)
Nov 25, 2008 33.84 34.47 33.61 34.41 15,135,330 +1.11(+3.33%)
Nov 24, 2008 32.41 33.82 31.96 33.30 17,817,570 +1.40(+4.40%)
Nov 21, 2008 30.10 31.94 29.46 31.89 16,751,931 +1.89(+6.30%)
Nov 20, 2008 30.96 32.28 29.49 30.00 17,732,472 -1.31(-4.19%)
Nov 19, 2008 33.07 33.75 30.94 31.32 13,499,602 -1.80(-5.43%)
Nov 18, 2008 32.35 33.63 31.96 33.11 12,756,558 +0.63(+1.93%)
Nov 17, 2008 32.03 33.27 31.40 32.49 12,985,881 +0.09(+0.26%)
Nov 14, 2008 32.95 33.54 31.36 32.40 13,257,828 -1.19(-3.54%)
Nov 13, 2008 31.45 33.67 30.07 33.59 18,560,182 +2.65(+8.55%)
Nov 12, 2008 31.69 32.23 30.56 30.94 10,795,992 -1.32(-4.08%)
Nov 11, 2008 32.10 33.06 31.62 32.26 8,900,741 -0.13(-0.41%)
Nov 10, 2008 32.62 33.25 31.91 32.39 11,549,056 +1.02(+3.24%)
Nov 07, 2008 30.24 31.70 30.16 31.38 8,966,182 +1.24(+4.11%)
Nov 06, 2008 31.51 31.88 30.09 30.14 12,797,063 -1.55(-4.90%)
Nov 05, 2008 32.95 33.74 31.48 31.69 9,514,766 -1.66(-4.97%)
Nov 04, 2008 32.61 33.41 32.25 33.35 10,104,471 +1.31(+4.07%)
Nov 03, 2008 31.74 32.50 31.43 32.04 6,906,985 +0.15(+0.45%)
Oct 31, 2008 30.71 32.42 30.51 31.90 12,353,797 +1.00(+3.23%)
Oct 30, 2008 29.69 31.06 29.49 30.90 15,339,217 +2.07(+7.19%)
Oct 29, 2008 29.49 30.44 28.65 28.83 10,653,091 -0.70(-2.37%)
Oct 28, 2008 27.80 29.55 27.11 29.53 12,842,784 +2.53(+9.36%)
Oct 27, 2008 27.79 28.27 26.97 27.00 9,479,216 -1.13(-4.02%)
Oct 24, 2008 27.29 29.25 27.20 28.13 10,682,977 -0.95(-3.28%)
Oct 23, 2008 28.82 29.40 27.98 29.09 18,817,624 +1.05(+3.75%)
Oct 22, 2008 30.36 30.36 27.06 28.04 15,059,178 -2.60(-8.50%)
Oct 21, 2008 31.12 31.75 30.47 30.64 8,196,223 -0.89(-2.82%)
Oct 20, 2008 30.87 31.98 30.54 31.53 9,122,113 +0.99(+3.23%)
Oct 17, 2008 30.26 31.81 29.67 30.54 14,381,743 -0.66(-2.13%)
Oct 16, 2008 31.46 31.65 29.25 31.21 18,648,192 +0.21(+0.66%)
Oct 15, 2008 32.51 32.86 30.92 31.00 12,333,150 -2.18(-6.56%)
Oct 14, 2008 34.40 35.42 32.07 33.18 13,467,127 -0.45(-1.35%)
Oct 13, 2008 32.19 34.13 31.28 33.63 14,107,428 +2.39(+7.64%)
Oct 10, 2008 30.51 32.27 26.18 31.25 31,365,122 -0.79(-2.45%)
Oct 09, 2008 35.03 35.60 31.83 32.03 16,499,315 -2.96(-8.46%)
Oct 08, 2008 34.99 36.37 34.29 34.99 18,644,206 -0.78(-2.18%)
Oct 07, 2008 36.79 37.25 35.53 35.77 12,594,068 -0.49(-1.35%)
Oct 06, 2008 36.28 37.32 34.64 36.26 16,014,963 -0.46(-1.25%)
Oct 03, 2008 37.31 38.30 36.50 36.72 0 -0.19(-0.52%)
Oct 02, 2008 38.33 38.33 36.54 36.91 12,071,930 -1.64(-4.26%)
Oct 01, 2008 37.77 38.95 37.26 38.56 9,949,170 +0.55(+1.45%)
Sep 30, 2008 38.41 39.31 37.83 38.01 12,061,289 -0.40(-1.05%)
Sep 29, 2008 38.37 39.39 37.22 38.41 13,387,518 -0.50(-1.29%)
Sep 26, 2008 37.91 39.16 37.91 38.91 0 +0.37(+0.97%)
Sep 25, 2008 38.61 39.01 38.33 38.54 8,672,418 +0.23(+0.60%)
Sep 24, 2008 38.88 39.57 37.90 38.31 10,121,059 -0.85(-2.16%)
Sep 23, 2008 39.85 40.59 39.02 39.16 7,870,055 -0.66(-1.65%)
Sep 22, 2008 40.48 40.85 39.53 39.82 8,497,401 -1.10(-2.69%)
Sep 19, 2008 40.50 42.31 38.76 40.92 0 +0.74(+1.84%)
Sep 18, 2008 39.74 40.60 39.12 40.18 17,996,520 +0.56(+1.40%)
Sep 17, 2008 40.65 40.78 39.03 39.62 16,413,140 -1.97(-4.74%)
Sep 16, 2008 39.92 41.73 39.76 41.59 13,022,491 +0.71(+1.73%)
Sep 15, 2008 40.41 41.86 40.41 40.89 10,624,577 -0.57(-1.38%)
Sep 12, 2008 41.01 41.73 40.66 41.46 11,686,652 +0.29(+0.70%)
Sep 11, 2008 40.00 41.25 39.79 41.17 11,946,777 +0.86(+2.14%)
Sep 10, 2008 40.30 40.78 39.92 40.30 10,743,469 +0.92(+2.35%)
Sep 09, 2008 39.43 40.46 39.38 39.38 9,774,716 -0.50(-1.26%)
Sep 08, 2008 39.21 40.05 39.14 39.88 9,602,106 +1.27(+3.29%)
Sep 05, 2008 38.54 38.72 37.86 38.61 0 -0.16(-0.42%)
Sep 04, 2008 39.59 39.86 38.47 38.78 8,421,978 -0.90(-2.27%)
Sep 03, 2008 39.31 39.77 39.01 39.68 8,839,182 +0.39(+0.98%)
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.