Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 38.98 39.38 38.70 38.75 5,367,070 -0.35(-0.90%)
Aug 28, 2008 38.57 39.33 38.44 39.10 5,299,869 +0.71(+1.86%)
Aug 27, 2008 37.93 38.68 37.56 38.39 5,893,639 +0.44(+1.15%)
Aug 26, 2008 37.71 38.04 37.51 37.95 6,509,777 -0.04(-0.11%)
Aug 25, 2008 38.11 38.39 37.75 38.00 6,279,837 -0.39(-1.02%)
Aug 22, 2008 37.72 38.52 37.72 38.39 6,048,748 +0.80(+2.14%)
Aug 21, 2008 37.54 37.69 36.86 37.59 6,126,600 -0.26(-0.69%)
Aug 20, 2008 38.45 38.87 37.41 37.85 8,564,506 -0.56(-1.45%)
Aug 19, 2008 38.95 39.08 38.34 38.40 9,265,244 -0.78(-1.99%)
Aug 18, 2008 39.76 39.85 38.96 39.18 6,714,976 -0.50(-1.27%)
Aug 15, 2008 39.60 40.12 39.39 39.69 0 +0.33(+0.84%)
Aug 14, 2008 38.57 39.65 38.25 39.36 7,906,401 +0.59(+1.53%)
Aug 13, 2008 38.76 39.01 38.10 38.76 6,618,107 -0.20(-0.51%)
Aug 12, 2008 38.94 39.39 38.75 38.96 5,989,697 -0.35(-0.89%)
Aug 11, 2008 39.27 39.80 38.73 39.31 8,760,439 -0.11(-0.29%)
Aug 08, 2008 38.16 39.62 38.16 39.42 10,622,407 +1.46(+3.86%)
Aug 07, 2008 38.00 38.54 37.81 37.96 7,409,220 -0.62(-1.62%)
Aug 06, 2008 39.08 39.08 38.25 38.58 7,084,839 -0.57(-1.46%)
Aug 05, 2008 37.79 39.26 37.79 39.15 11,799,541 +1.61(+4.28%)
Aug 04, 2008 37.27 37.95 37.19 37.55 5,738,680 +0.19(+0.50%)
Aug 01, 2008 37.61 37.92 36.83 37.36 8,009,013 -0.49(-1.30%)
Jul 31, 2008 37.54 38.12 37.49 37.85 9,870,271 +0.08(+0.22%)
Jul 30, 2008 38.40 38.91 37.32 37.77 10,306,862 -0.40(-1.05%)
Jul 29, 2008 38.17 38.27 37.03 38.17 9,871,878 +1.21(+3.28%)
Jul 28, 2008 37.50 37.65 36.96 36.96 7,687,237 -0.58(-1.53%)
Jul 25, 2008 37.71 38.04 37.28 37.53 7,152,634 +0.02(+0.06%)
Jul 24, 2008 38.12 38.19 37.47 37.51 11,715,038 -0.53(-1.40%)
Jul 23, 2008 37.76 38.15 36.91 38.04 11,953,568 +0.77(+2.08%)
Jul 22, 2008 35.42 37.32 35.42 37.27 11,855,806 +1.59(+4.46%)
Jul 21, 2008 36.92 36.92 35.44 35.68 8,753,366 -0.81(-2.22%)
Jul 18, 2008 35.83 36.62 35.41 36.49 15,988,240 +0.62(+1.74%)
Jul 17, 2008 35.70 36.03 35.05 35.87 12,228,294 +0.38(+1.07%)
Jul 16, 2008 33.97 35.53 33.85 35.49 10,179,992 +1.62(+4.78%)
Jul 15, 2008 34.23 34.59 33.66 33.87 10,343,083 -0.45(-1.31%)
Jul 14, 2008 35.15 35.27 34.20 34.32 8,644,134 -0.48(-1.38%)
Jul 11, 2008 35.11 35.36 34.29 34.80 11,682,302 -0.79(-2.21%)
Jul 10, 2008 35.65 35.94 35.18 35.58 8,496,395 +0.01(+0.02%)
Jul 09, 2008 36.21 36.60 35.53 35.58 10,344,319 -0.67(-1.84%)
Jul 08, 2008 35.37 36.27 35.27 36.24 17,118,610 +1.50(+4.32%)
Jul 07, 2008 35.90 36.30 34.57 34.74 14,247,386 -0.94(-2.64%)
Jul 04, 2008 35.02 36.02 34.96 35.69 8,640,479 +0.00(+0.00%)
Jul 03, 2008 35.02 36.02 34.96 35.69 8,640,479 +0.56(+1.59%)
Jul 02, 2008 36.46 36.58 35.13 35.13 14,731,442 -1.18(-3.24%)
Jul 01, 2008 36.26 36.60 35.70 36.30 15,719,826 -0.58(-1.58%)
Jun 30, 2008 36.20 37.28 35.97 36.89 15,132,801 +0.67(+1.84%)
Jun 27, 2008 35.90 36.27 35.58 36.22 15,776,911 +0.29(+0.80%)
Jun 26, 2008 36.69 36.86 35.90 35.93 17,651,054 -0.91(-2.48%)
Jun 25, 2008 37.46 37.53 36.71 36.84 16,427,817 -0.52(-1.38%)
Jun 24, 2008 38.21 38.84 37.31 37.36 24,376,090 -2.40(-6.04%)
Jun 23, 2008 40.13 40.14 39.71 39.76 7,205,079 -0.07(-0.17%)
Jun 20, 2008 39.51 40.25 39.51 39.83 14,116,210 -0.28(-0.70%)
Jun 19, 2008 39.38 40.25 39.17 40.11 9,568,160 +0.62(+1.58%)
Jun 18, 2008 39.30 39.87 39.01 39.48 13,659,509 -0.92(-2.29%)
Jun 17, 2008 40.98 41.00 40.34 40.41 5,890,336 -0.44(-1.09%)
Jun 16, 2008 40.80 41.07 40.74 40.85 5,719,204 -0.14(-0.34%)
Jun 13, 2008 41.27 41.49 40.50 40.99 10,384,164 +0.01(+0.03%)
Jun 12, 2008 41.10 41.75 40.61 40.98 6,692,046 +0.14(+0.34%)
Jun 11, 2008 41.51 41.64 40.76 40.84 8,539,604 -1.16(-2.76%)
Jun 10, 2008 41.64 42.14 41.13 42.00 9,203,213 +0.31(+0.75%)
Jun 09, 2008 41.53 41.81 41.26 41.69 5,546,333 +0.53(+1.28%)
Jun 06, 2008 42.29 42.29 41.13 41.16 9,909,388 -1.48(-3.46%)
Jun 05, 2008 42.44 42.74 42.26 42.63 5,046,341 +0.19(+0.44%)
Jun 04, 2008 42.30 42.69 42.16 42.45 5,832,291 -0.05(-0.13%)
Jun 03, 2008 42.66 43.05 42.25 42.50 7,189,874 -0.10(-0.23%)
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.