United Parcel Service (NY: UPS )

192.79 USD +0.75 (+0.39%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 71.67 71.72 70.86 71.02 4,534,415 -0.58(-0.81%)
May 29, 2008 70.89 71.90 70.37 71.60 6,796,321 +1.06(+1.50%)
May 28, 2008 70.27 70.98 69.50 70.54 9,400,043 +2.14(+3.13%)
May 27, 2008 66.92 68.57 66.92 68.40 6,319,672 +1.38(+2.06%)
May 26, 2008 69.16 69.48 66.80 67.02 0 +0.00(+0.00%)
May 23, 2008 69.16 69.48 66.80 67.02 11,591,500 -2.33(-3.36%)
May 22, 2008 69.61 69.78 69.10 69.35 4,198,101 -0.03(-0.04%)
May 21, 2008 70.46 70.81 69.15 69.38 6,819,800 -0.82(-1.17%)
May 20, 2008 70.50 70.90 69.98 70.20 3,335,962 -0.72(-1.02%)
May 19, 2008 70.94 71.85 70.60 70.92 3,535,912 +0.15(+0.21%)
May 16, 2008 71.33 71.33 70.05 70.77 4,228,833 -0.59(-0.83%)
May 15, 2008 71.49 71.49 70.27 71.36 4,504,327 -0.24(-0.34%)
May 14, 2008 70.98 72.04 70.80 71.60 3,553,357 +0.80(+1.13%)
May 13, 2008 70.64 71.13 70.29 70.80 3,876,516 +0.38(+0.54%)
May 12, 2008 69.80 70.68 69.60 70.42 4,075,643 +0.13(+0.18%)
May 09, 2008 70.51 70.80 70.05 70.29 4,181,302 -0.78(-1.10%)
May 08, 2008 71.99 72.30 70.66 71.07 4,632,938 -0.51(-0.71%)
May 07, 2008 73.50 73.50 71.45 71.58 4,912,154 -1.75(-2.39%)
May 06, 2008 72.25 73.40 72.08 73.33 3,316,451 +0.59(+0.81%)
May 05, 2008 72.65 72.88 72.17 72.74 3,412,051 -0.54(-0.74%)
May 02, 2008 74.14 74.14 72.55 73.28 4,061,027 -0.30(-0.41%)
May 01, 2008 72.17 74.00 72.17 73.58 4,325,270 +1.17(+1.62%)
Apr 30, 2008 73.47 73.64 72.30 72.41 5,178,019 -0.78(-1.07%)
Apr 29, 2008 72.52 73.45 72.52 73.19 3,222,801 +0.43(+0.59%)
Apr 28, 2008 72.98 73.12 72.32 72.76 2,809,384 +0.04(+0.06%)
Apr 25, 2008 72.98 73.17 71.51 72.72 3,254,592 -0.05(-0.07%)
Apr 24, 2008 71.27 73.14 71.27 72.77 4,795,521 +1.04(+1.45%)
Apr 23, 2008 71.37 72.90 70.95 71.73 4,227,233 -0.17(-0.24%)
Apr 22, 2008 72.00 72.30 71.42 71.90 4,410,396 -0.62(-0.85%)
Apr 21, 2008 72.66 73.04 72.36 72.52 4,237,975 -0.67(-0.92%)
Apr 18, 2008 73.00 73.34 72.59 73.19 5,709,184 +0.99(+1.37%)
Apr 17, 2008 72.43 72.62 71.65 72.20 3,794,721 -0.59(-0.81%)
Apr 16, 2008 71.49 72.96 71.18 72.79 4,894,972 +1.76(+2.48%)
Apr 15, 2008 70.58 71.47 70.20 71.03 3,495,759 +0.78(+1.11%)
Apr 14, 2008 70.42 71.12 70.02 70.25 5,526,423 -0.64(-0.90%)
Apr 11, 2008 70.62 71.98 70.51 70.89 5,579,221 -0.44(-0.62%)
Apr 10, 2008 70.71 71.74 70.46 71.33 4,672,695 +0.76(+1.08%)
Apr 09, 2008 71.05 71.61 70.43 70.57 14,156,488 -2.74(-3.74%)
Apr 08, 2008 73.80 73.86 73.10 73.31 6,786,978 -0.47(-0.64%)
Apr 07, 2008 74.45 74.62 73.51 73.78 5,374,171 -0.63(-0.85%)
Apr 04, 2008 74.64 74.90 74.17 74.41 3,793,173 -0.17(-0.23%)
Apr 03, 2008 74.21 74.73 73.65 74.58 3,954,022 +0.07(+0.09%)
Apr 02, 2008 74.66 75.08 74.10 74.51 6,149,289 -0.22(-0.29%)
Apr 01, 2008 73.17 74.75 73.17 74.73 7,955,815 +1.71(+2.34%)
Mar 31, 2008 72.19 73.39 72.00 73.02 4,543,154 +0.76(+1.05%)
Mar 28, 2008 73.04 73.31 72.21 72.26 3,279,606 -0.57(-0.78%)
Mar 27, 2008 72.75 73.45 72.42 72.83 4,169,264 +0.10(+0.14%)
Mar 26, 2008 73.03 73.19 72.49 72.73 4,439,700 -0.61(-0.83%)
Mar 25, 2008 73.50 73.74 72.53 73.34 5,026,751 -0.02(-0.03%)
Mar 24, 2008 71.80 73.72 71.15 73.36 6,906,757 +1.70(+2.37%)
Mar 21, 2008 70.01 71.83 70.01 71.66 9,029,217 -0.00(-0.00%)
Mar 20, 2008 70.01 71.83 70.01 71.66 9,029,217 +1.02(+1.45%)
Mar 19, 2008 71.90 72.52 70.60 70.64 6,768,621 -1.26(-1.75%)
Mar 18, 2008 70.40 71.90 69.89 71.90 8,871,248 +2.29(+3.29%)
Mar 17, 2008 68.55 70.28 68.36 69.61 6,428,229 +0.00(+0.00%)
Mar 14, 2008 70.59 71.00 68.92 69.61 8,540,021 -1.12(-1.58%)
Mar 13, 2008 70.82 71.67 70.01 70.73 8,300,763 -1.21(-1.68%)
Mar 12, 2008 71.03 72.76 71.03 71.94 5,195,146 -0.85(-1.17%)
Mar 11, 2008 71.50 72.86 71.30 72.79 6,411,997 +1.60(+2.25%)
Mar 10, 2008 71.88 72.34 70.90 71.19 5,226,905 -0.77(-1.07%)
Mar 07, 2008 71.34 72.54 71.34 71.96 5,511,079 -0.08(-0.11%)
Mar 06, 2008 72.09 72.65 71.56 72.04 5,347,146 -0.26(-0.36%)
Mar 05, 2008 70.89 72.34 70.89 72.30 7,372,095 +1.25(+1.76%)
Mar 04, 2008 70.10 71.22 70.00 71.05 5,142,453 +0.44(+0.62%)
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.