Skip to main content

United Parcel Service (NY: UPS )

146.70 -0.63 (-0.43%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 40.12 40.73 40.07 40.45 9,236,144 +0.09(+0.22%)
Jul 30, 2008 41.04 41.59 39.89 40.36 9,644,686 -0.43(-1.05%)
Jul 29, 2008 40.79 40.89 39.57 40.79 9,237,647 +1.30(+3.28%)
Jul 28, 2008 40.07 40.23 39.49 39.49 7,193,361 -0.62(-1.53%)
Jul 25, 2008 40.30 40.65 39.84 40.11 6,693,104 +0.03(+0.06%)
Jul 24, 2008 40.74 40.82 40.05 40.08 10,962,392 -0.57(-1.40%)
Jul 23, 2008 40.35 40.76 39.44 40.66 11,185,597 +0.83(+2.08%)
Jul 22, 2008 37.85 39.89 37.85 39.83 11,094,116 +1.70(+4.46%)
Jul 21, 2008 39.45 39.45 37.87 38.13 8,190,996 -0.87(-2.22%)
Jul 18, 2008 38.29 39.13 37.84 38.99 14,961,057 +0.67(+1.74%)
Jul 17, 2008 38.15 38.50 37.46 38.33 11,442,673 +0.40(+1.07%)
Jul 16, 2008 36.30 37.97 36.17 37.92 9,525,966 +1.73(+4.78%)
Jul 15, 2008 36.58 36.97 35.97 36.19 9,678,579 -0.48(-1.31%)
Jul 14, 2008 37.56 37.69 36.55 36.67 8,088,781 -0.51(-1.38%)
Jul 11, 2008 37.52 37.79 36.65 37.19 10,931,759 -0.84(-2.21%)
Jul 10, 2008 38.10 38.41 37.60 38.03 7,950,534 +0.01(+0.02%)
Jul 09, 2008 38.70 39.12 37.97 38.02 9,679,736 -0.71(-1.84%)
Jul 08, 2008 37.80 38.76 37.69 38.73 16,018,805 +1.60(+4.32%)
Jul 07, 2008 38.37 38.80 36.95 37.13 13,332,046 -1.01(-2.64%)
Jul 04, 2008 37.43 38.49 37.36 38.14 8,085,361 +0.00(+0.00%)
Jul 03, 2008 37.43 38.49 37.36 38.14 8,085,361 +0.60(+1.59%)
Jul 02, 2008 38.96 39.09 37.54 37.54 13,785,003 -1.26(-3.24%)
Jul 01, 2008 38.74 39.12 38.15 38.80 14,709,887 -0.62(-1.58%)
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%)
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.