Skip to main content

United Parcel Service (NY: UPS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 30.17 30.76 29.45 30.33 12,900,071 +0.38(+1.25%)
Mar 30, 2009 30.31 30.46 29.58 29.95 10,389,989 -1.14(-3.67%)
Mar 26, 2009 29.74 31.14 29.74 31.09 14,779,425 +1.47(+4.97%)
Mar 25, 2009 29.39 30.31 28.92 29.62 14,942,262 +0.51(+1.76%)
Mar 24, 2009 29.12 29.86 28.88 29.11 9,698,109 -0.18(-0.63%)
Mar 23, 2009 28.23 29.36 28.20 29.29 10,336,937 +1.74(+6.33%)
Mar 20, 2009 28.38 28.59 27.47 27.55 14,534,638 -0.70(-2.47%)
Mar 19, 2009 28.93 29.09 28.23 28.25 11,687,624 -0.42(-1.46%)
Mar 18, 2009 28.14 29.17 27.45 28.67 13,927,802 +0.17(+0.61%)
Mar 17, 2009 27.53 28.52 27.23 28.49 10,464,331 +0.93(+3.38%)
Mar 16, 2009 26.84 28.13 26.84 27.56 15,103,341 +1.01(+3.81%)
Mar 13, 2009 26.89 26.92 26.24 26.55 0 -0.11(-0.42%)
Mar 12, 2009 26.22 26.71 25.73 26.66 10,748,072 +0.35(+1.31%)
Mar 11, 2009 25.57 26.57 25.32 26.32 15,774,900 +0.92(+3.61%)
Mar 10, 2009 24.03 25.50 23.90 25.40 16,236,327 +1.80(+7.62%)
Mar 09, 2009 24.05 24.27 23.41 23.60 12,057,042 -0.67(-2.74%)
Mar 06, 2009 24.81 25.42 23.69 24.27 0 -0.36(-1.48%)
Mar 05, 2009 24.69 24.69 24.01 24.63 21,795,322 -0.45(-1.79%)
Mar 04, 2009 24.04 25.36 23.86 25.08 14,319,645 +1.12(+4.65%)
Mar 02, 2009 24.95 25.18 23.72 23.96 14,610,499 -1.41(-5.56%)
Feb 27, 2009 24.93 25.73 24.32 25.38 0 -0.01(-0.02%)
Feb 26, 2009 26.22 26.36 25.30 25.38 9,283,516 -0.52(-2.00%)
Feb 25, 2009 26.24 26.42 25.62 25.90 12,127,930 -0.70(-2.64%)
Feb 24, 2009 25.39 26.74 25.30 26.60 11,340,451 +1.39(+5.50%)
Feb 23, 2009 26.60 26.81 25.15 25.22 9,047,240 -1.16(-4.39%)
Feb 20, 2009 26.32 26.81 25.73 26.37 11,761,727 -0.08(-0.30%)
Feb 19, 2009 26.48 26.85 26.06 26.45 9,998,975 +0.40(+1.54%)
Feb 18, 2009 26.33 26.42 25.76 26.05 9,773,080 -0.13(-0.51%)
Feb 17, 2009 26.77 26.77 25.72 26.19 10,617,350 -1.15(-4.21%)
Feb 13, 2009 27.34 27.97 27.24 27.34 6,610,940 -0.04(-0.13%)
Feb 12, 2009 27.04 27.41 26.39 27.38 10,480,178 -0.24(-0.88%)
Feb 11, 2009 27.47 27.71 27.01 27.62 8,900,140 +0.35(+1.30%)
Feb 10, 2009 28.62 28.82 27.02 27.27 11,783,546 -1.55(-5.37%)
Feb 09, 2009 29.04 29.04 28.32 28.82 7,823,040 +0.12(+0.40%)
Feb 06, 2009 27.97 28.90 27.94 28.70 9,652,328 +0.71(+2.53%)
Feb 05, 2009 27.30 28.20 27.08 27.99 11,306,620 +0.54(+1.95%)
Feb 04, 2009 27.80 27.94 27.18 27.46 12,084,308 +0.02(+0.07%)
Feb 03, 2009 26.04 27.79 25.85 27.44 20,684,922 +1.57(+6.08%)
Feb 02, 2009 25.72 26.19 25.24 25.86 12,357,863 -0.04(-0.16%)
Jan 30, 2009 27.47 27.93 25.75 25.91 0 -1.43(-5.24%)
Jan 29, 2009 28.28 28.52 27.22 27.34 10,470,459 -1.23(-4.29%)
Jan 28, 2009 28.93 29.07 28.08 28.57 10,710,327 -0.16(-0.55%)
Jan 27, 2009 28.86 29.02 28.31 28.72 6,338,037 +0.09(+0.30%)
Jan 26, 2009 28.79 29.21 28.35 28.64 8,154,762 +0.03(+0.11%)
Jan 23, 2009 28.71 29.13 28.41 28.61 9,606,088 -0.43(-1.49%)
Jan 22, 2009 28.63 29.45 28.47 29.04 8,221,517 -0.05(-0.19%)
Jan 21, 2009 28.47 29.21 28.19 29.10 9,623,766 +1.09(+3.90%)
Jan 20, 2009 29.27 29.30 27.96 28.00 8,702,566 -1.38(-4.71%)
Jan 16, 2009 29.82 29.93 28.80 29.39 0 -0.06(-0.21%)
Jan 15, 2009 29.36 29.61 28.69 29.45 10,653,619 +0.09(+0.31%)
Jan 14, 2009 30.11 30.11 29.13 29.36 9,150,170 -0.97(-3.20%)
Jan 13, 2009 30.89 30.97 30.12 30.33 7,430,702 -0.55(-1.80%)
Jan 12, 2009 31.21 31.40 30.71 30.88 6,633,245 -0.17(-0.55%)
Jan 09, 2009 31.83 32.16 31.05 31.05 7,244,957 -0.78(-2.45%)
Jan 08, 2009 32.48 32.74 31.52 31.83 9,392,395 -0.73(-2.25%)
Jan 07, 2009 33.46 33.53 32.44 32.57 8,564,706 -1.23(-3.63%)
Jan 06, 2009 33.80 34.27 33.14 33.79 7,510,445 +0.15(+0.43%)
Jan 05, 2009 34.11 34.16 33.33 33.64 5,893,669 -0.57(-1.66%)
Jan 02, 2009 33.73 34.38 33.15 34.21 0 +0.58(+1.72%)
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.