Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 45.10 45.46 44.59 44.70 10,866,220 -0.36(-0.80%)
Apr 29, 2010 44.42 45.23 44.32 45.07 9,029,623 +0.90(+2.03%)
Apr 28, 2010 43.28 44.21 43.07 44.17 11,895,413 +1.35(+3.16%)
Apr 27, 2010 44.23 44.27 42.50 42.82 51,347 -1.63(-3.67%)
Apr 26, 2010 44.59 44.90 44.27 44.45 9,891,132 -0.08(-0.17%)
Apr 23, 2010 44.25 44.55 43.81 44.52 6,602,860 +0.39(+0.88%)
Apr 22, 2010 43.92 44.20 43.41 44.14 7,216,877 +0.09(+0.21%)
Apr 21, 2010 44.13 44.53 44.02 44.04 83,927 +0.04(+0.09%)
Apr 20, 2010 44.48 44.65 43.71 44.01 11,732 -0.15(-0.34%)
Apr 19, 2010 44.04 44.32 43.79 44.15 7,743,015 +0.05(+0.12%)
Apr 16, 2010 44.55 44.96 43.97 44.10 13,172,176 -0.44(-0.99%)
Apr 15, 2010 44.29 45.09 44.21 44.54 23,597,944 +2.22(+5.26%)
Apr 14, 2010 41.96 42.36 41.88 42.32 9,364,752 +0.37(+0.88%)
Apr 13, 2010 41.63 42.14 41.54 41.95 7,413,790 +0.08(+0.19%)
Apr 12, 2010 41.90 42.02 41.81 41.87 5,703,502 +0.21(+0.50%)
Apr 09, 2010 41.56 41.77 41.37 41.67 4,316,020 +0.11(+0.26%)
Apr 08, 2010 41.15 41.63 40.75 41.56 6,680,611 +0.39(+0.94%)
Apr 07, 2010 41.39 41.45 40.90 41.17 7,480,253 -0.36(-0.86%)
Apr 06, 2010 41.35 41.67 41.23 41.52 5,479,643 +0.03(+0.06%)
Apr 05, 2010 41.65 41.78 41.39 41.50 5,919,315 +0.02(+0.05%)
Apr 01, 2010 41.84 41.48 41.48 41.48 5,527,446 -0.17(-0.40%)
Mar 31, 2010 41.61 41.77 41.29 41.65 4,914,967 -0.08(-0.19%)
Mar 30, 2010 41.57 41.99 41.48 41.72 5,402,423 +0.26(+0.62%)
Mar 29, 2010 41.25 41.75 41.20 41.46 4,989,422 +0.30(+0.72%)
Mar 26, 2010 41.20 41.56 41.03 41.17 4,494,731 +0.01(+0.03%)
Mar 25, 2010 41.41 41.70 41.08 41.15 6,372,046 -0.08(-0.19%)
Mar 24, 2010 41.73 41.77 41.08 41.23 6,384,034 -0.55(-1.32%)
Mar 23, 2010 41.43 41.84 41.19 41.78 6,299,912 +0.43(+1.03%)
Mar 22, 2010 41.39 41.80 41.28 41.35 5,836,638 -0.24(-0.58%)
Mar 19, 2010 41.96 41.99 41.39 41.59 12,336,450 -0.06(-0.14%)
Mar 18, 2010 40.71 41.70 40.41 41.65 11,985,009 +1.00(+2.45%)
Mar 17, 2010 40.41 40.88 40.41 40.66 8,925,993 +0.26(+0.64%)
Mar 16, 2010 40.58 40.70 40.28 40.40 9,012,194 -0.14(-0.35%)
Mar 15, 2010 40.40 40.57 40.37 40.54 7,636,928 +0.25(+0.61%)
Mar 12, 2010 40.41 40.43 40.09 40.29 9,092,132 -0.10(-0.24%)
Mar 11, 2010 39.18 40.40 39.09 40.39 16,013,785 +1.12(+2.87%)
Mar 10, 2010 38.94 39.46 38.85 39.27 9,758,282 +0.28(+0.73%)
Mar 09, 2010 38.59 39.07 38.43 38.98 8,461,472 +0.32(+0.82%)
Mar 08, 2010 38.58 38.72 38.45 38.67 6,304,994 +0.20(+0.52%)
Mar 05, 2010 38.51 38.61 38.29 38.46 8,352,337 +0.16(+0.42%)
Mar 04, 2010 38.26 38.59 38.09 38.30 6,759,296 +0.04(+0.10%)
Mar 03, 2010 38.76 38.79 38.23 38.26 9,399,055 +0.01(+0.04%)
Mar 02, 2010 38.26 38.53 38.15 38.25 9,751,228 +0.20(+0.52%)
Mar 01, 2010 38.02 38.49 37.97 38.05 6,100,772 +0.07(+0.19%)
Feb 26, 2010 37.77 38.12 37.44 37.98 6,024,182 +0.21(+0.55%)
Feb 25, 2010 37.49 37.77 37.15 37.77 6,869,065 -0.18(-0.48%)
Feb 24, 2010 37.78 38.12 37.67 37.95 7,343,682 +0.19(+0.51%)
Feb 23, 2010 37.47 37.84 37.18 37.76 8,695,583 +0.29(+0.78%)
Feb 22, 2010 37.55 37.64 37.29 37.47 4,510,300 +0.09(+0.24%)
Feb 19, 2010 36.82 37.60 36.71 37.38 7,556,784 +0.46(+1.23%)
Feb 18, 2010 37.06 37.25 36.81 36.92 6,700,643 -0.26(-0.70%)
Feb 17, 2010 37.18 37.24 36.95 37.18 6,942,755 +0.12(+0.31%)
Feb 16, 2010 36.31 37.17 36.51 37.07 7,833,893 +0.76(+2.10%)
Feb 12, 2010 36.38 36.31 36.31 36.31 9,509,206 -0.37(-1.00%)
Feb 11, 2010 36.73 36.95 36.44 36.67 10,280,755 +0.08(+0.21%)
Feb 10, 2010 36.84 36.84 36.28 36.60 7,335,643 -0.22(-0.59%)
Feb 09, 2010 36.78 37.31 36.49 36.81 8,207,061 +0.51(+1.40%)
Feb 08, 2010 36.66 36.81 36.22 36.31 5,434,814 -0.37(-1.01%)
Feb 05, 2010 36.67 37.02 36.06 36.68 9,043,819 -0.06(-0.16%)
Feb 04, 2010 37.47 37.60 36.71 36.74 11,321,505 -1.01(-2.68%)
Feb 03, 2010 37.66 38.03 37.35 37.75 7,400,186 +0.16(+0.43%)
Feb 02, 2010 38.31 38.44 37.38 37.59 12,232,039 +0.30(+0.80%)
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.