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 (%)
May 29, 2009 31.54 32.80 31.52 32.80 9,295,387 +1.37(+4.35%)
May 28, 2009 32.01 32.37 31.33 31.43 9,245,048 -0.47(-1.49%)
May 27, 2009 32.86 33.03 31.79 31.91 6,996,246 -0.89(-2.72%)
May 26, 2009 31.57 32.97 31.52 32.80 7,643,272 +0.96(+3.00%)
May 22, 2009 31.94 32.24 31.17 31.85 9,500,938 +0.10(+0.32%)
May 21, 2009 33.01 33.01 31.65 31.74 11,118,900 -1.52(-4.57%)
May 20, 2009 33.92 34.08 33.21 33.26 8,003,320 +0.03(+0.08%)
May 19, 2009 33.92 34.25 33.20 33.24 9,073,722 -0.63(-1.86%)
May 18, 2009 33.38 34.10 33.38 33.87 7,957,139 +0.52(+1.56%)
May 15, 2009 33.38 34.31 33.22 33.35 8,333,057 -0.17(-0.52%)
May 14, 2009 33.55 33.97 33.27 33.52 6,840,299 -0.10(-0.29%)
May 13, 2009 34.53 34.53 33.31 33.62 10,617,745 -1.43(-4.08%)
May 12, 2009 35.92 36.07 34.55 35.05 10,398,316 -0.76(-2.13%)
May 11, 2009 36.32 36.46 35.66 35.81 6,939,429 -1.15(-3.11%)
May 08, 2009 36.26 37.13 36.17 36.96 10,969,935 +1.47(+4.13%)
May 07, 2009 36.03 36.51 35.43 35.49 12,032,129 -0.32(-0.89%)
May 06, 2009 35.60 35.81 35.01 35.81 7,600,717 +0.44(+1.23%)
May 05, 2009 34.64 35.38 34.64 35.37 7,325,905 +0.66(+1.90%)
May 04, 2009 34.65 34.76 34.48 34.71 7,767,342 +1.58(+4.76%)
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.