Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 25.94 26.78 25.30 26.41 0 -0.01(-0.02%)
Feb 26, 2009 27.29 27.43 26.33 26.41 8,921,048 -0.54(-2.00%)
Feb 25, 2009 27.31 27.50 26.66 26.95 11,654,404 -0.73(-2.64%)
Feb 24, 2009 26.42 27.83 26.32 27.68 10,897,671 +1.44(+5.50%)
Feb 23, 2009 27.68 27.90 26.18 26.24 8,693,997 -1.21(-4.39%)
Feb 20, 2009 27.39 27.89 26.77 27.45 11,302,498 -0.08(-0.30%)
Feb 19, 2009 27.55 27.95 27.12 27.53 9,608,572 +0.13(+0.47%)
Feb 18, 2009 27.69 27.79 27.09 27.40 9,292,589 -0.14(-0.51%)
Feb 17, 2009 28.15 28.15 27.05 27.54 10,095,350 -1.21(-4.22%)
Feb 13, 2009 28.75 29.42 28.64 28.75 6,285,914 -0.04(-0.13%)
Feb 12, 2009 28.43 28.82 27.76 28.79 9,964,922 -0.26(-0.88%)
Feb 11, 2009 28.89 29.14 28.41 29.05 8,462,566 +0.37(+1.30%)
Feb 10, 2009 30.10 30.31 28.41 28.68 11,204,210 -1.63(-5.37%)
Feb 09, 2009 30.54 30.54 29.78 30.31 7,438,422 +0.12(+0.40%)
Feb 06, 2009 29.42 30.40 29.38 30.18 9,177,774 +0.74(+2.53%)
Feb 05, 2009 28.71 29.66 28.48 29.44 10,750,733 +0.56(+1.95%)
Feb 04, 2009 29.24 29.38 28.58 28.88 11,490,185 +0.02(+0.07%)
Feb 03, 2009 27.38 29.22 27.19 28.86 19,667,952 +1.65(+6.08%)
Feb 02, 2009 27.05 27.54 26.55 27.20 11,750,292 -0.04(-0.16%)
Jan 30, 2009 28.89 29.38 27.09 27.25 0 -1.51(-5.24%)
Jan 29, 2009 29.74 29.99 28.63 28.75 9,955,681 -1.29(-4.29%)
Jan 28, 2009 30.42 30.57 29.53 30.04 10,183,756 -0.17(-0.55%)
Jan 27, 2009 30.35 30.52 29.77 30.21 6,026,429 +0.09(+0.30%)
Jan 26, 2009 30.27 30.72 29.82 30.12 7,753,835 +0.03(+0.11%)
Jan 23, 2009 30.19 30.64 29.88 30.09 9,133,806 -0.46(-1.49%)
Jan 22, 2009 30.11 30.97 29.95 30.54 7,817,308 -0.06(-0.19%)
Jan 21, 2009 29.94 30.72 29.64 30.60 9,150,616 +1.15(+3.90%)
Jan 20, 2009 30.78 30.82 29.40 29.45 8,274,706 -1.46(-4.71%)
Jan 16, 2009 31.36 31.47 30.29 30.91 0 -0.06(-0.21%)
Jan 15, 2009 30.88 31.15 30.17 30.97 10,129,836 +0.10(+0.31%)
Jan 14, 2009 31.67 31.67 30.63 30.88 8,700,304 -1.02(-3.20%)
Jan 13, 2009 32.49 32.57 31.68 31.90 7,065,373 -0.58(-1.80%)
Jan 12, 2009 32.82 33.02 32.30 32.48 6,307,123 -0.18(-0.55%)
Jan 09, 2009 33.47 33.82 32.65 32.66 6,888,760 -0.82(-2.45%)
Jan 08, 2009 34.16 34.44 33.15 33.48 8,930,620 -0.77(-2.25%)
Jan 07, 2009 35.19 35.27 34.11 34.25 8,143,624 -1.29(-3.63%)
Jan 06, 2009 35.55 36.04 34.85 35.54 7,141,196 +0.15(+0.43%)
Jan 05, 2009 35.87 35.93 35.05 35.38 5,603,908 -0.60(-1.66%)
Jan 02, 2009 35.47 36.15 34.86 35.98 0 +0.61(+1.72%)
Jan 01, 2009 34.75 35.69 34.75 35.37 0 +0.00(+0.00%)
Dec 31, 2008 34.75 35.69 34.75 35.37 6,202,448 +0.63(+1.81%)
Dec 30, 2008 34.19 34.83 33.55 34.74 5,317,697 +0.68(+2.00%)
Dec 29, 2008 33.97 34.08 33.27 34.06 4,939,619 -0.03(-0.08%)
Dec 26, 2008 33.99 34.17 33.74 34.09 1,998,029 +0.17(+0.51%)
Dec 24, 2008 33.88 33.99 33.68 33.92 1,878,651 +0.15(+0.44%)
Dec 23, 2008 33.89 34.55 33.54 33.77 5,950,842 -0.34(-1.00%)
Dec 22, 2008 34.16 34.33 33.68 34.11 6,546,286 -0.09(-0.26%)
Dec 19, 2008 34.63 34.79 34.02 34.20 10,837,005 +0.35(+1.04%)
Dec 18, 2008 33.99 34.88 33.38 33.85 11,193,522 +0.21(+0.61%)
Dec 17, 2008 33.26 34.05 32.99 33.64 8,793,480 -0.12(-0.34%)
Dec 16, 2008 32.49 34.00 32.10 33.76 12,206,926 +0.51(+1.52%)
Dec 15, 2008 33.58 33.93 32.77 33.25 7,050,777 -0.12(-0.35%)
Dec 12, 2008 32.71 33.79 32.40 33.36 9,019,253 +0.13(+0.39%)
Dec 11, 2008 34.44 34.55 32.87 33.24 10,300,232 -1.49(-4.30%)
Dec 10, 2008 34.90 35.44 34.11 34.73 9,142,744 -0.22(-0.64%)
Dec 09, 2008 34.94 35.87 34.37 34.95 16,342,552 -2.64(-7.01%)
Dec 08, 2008 37.77 38.14 36.69 37.59 13,184,197 +0.51(+1.37%)
Dec 05, 2008 36.02 37.19 34.78 37.08 9,598,986 +0.64(+1.76%)
Dec 04, 2008 35.97 37.60 35.76 36.44 13,589,252 +0.06(+0.18%)
Dec 03, 2008 35.40 36.55 34.38 36.38 10,644,119 +0.99(+2.79%)
Dec 02, 2008 35.07 35.56 34.11 35.39 8,390,455 +0.94(+2.74%)
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.