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 (%)
Jul 30, 2010 42.32 42.55 41.43 42.32 7,988,365 +0.40(+0.95%)
Jul 29, 2010 42.38 42.53 41.77 41.92 2,918 -0.27(-0.63%)
Jul 28, 2010 42.19 42.51 41.85 42.19 875 +0.09(+0.22%)
Jul 27, 2010 42.10 42.48 42.03 42.10 11,922 -0.14(-0.34%)
Jul 26, 2010 42.14 42.32 41.78 42.24 7,680,038 +0.79(+1.90%)
Jul 23, 2010 41.25 41.67 40.95 41.45 7,228,514 +0.34(+0.82%)
Jul 22, 2010 41.02 41.87 40.76 41.11 22,701 +2.04(+5.23%)
Jul 21, 2010 40.00 40.00 38.65 39.07 6,788,812 -0.57(-1.43%)
Jul 20, 2010 39.64 39.68 38.59 39.64 4,717,068 +0.27(+0.69%)
Jul 19, 2010 38.97 39.48 38.56 39.36 6,811,966 +0.51(+1.31%)
Jul 16, 2010 38.86 39.90 38.71 38.86 9,637,660 -0.67(-1.70%)
Jul 15, 2010 40.24 40.27 39.34 39.53 5,541,988 -0.68(-1.70%)
Jul 14, 2010 39.88 40.59 39.88 40.21 22,758 +0.30(+0.75%)
Jul 13, 2010 39.51 40.14 39.49 39.91 2,457 +0.83(+2.13%)
Jul 12, 2010 39.32 39.39 38.70 39.08 5,460,413 -0.03(-0.07%)
Jul 09, 2010 39.10 39.25 38.77 39.10 4,147,058 +0.07(+0.17%)
Jul 08, 2010 38.95 39.31 38.58 39.04 30,565 +0.32(+0.82%)
Jul 07, 2010 37.29 38.82 37.29 38.72 9,787,646 +1.48(+3.97%)
Jul 06, 2010 37.33 37.90 36.86 37.24 44,567 +0.29(+0.78%)
Jul 02, 2010 36.95 37.92 36.77 36.95 7,111,846 -0.77(-2.05%)
Jul 01, 2010 37.75 37.85 37.03 37.73 9,686,299 +0.69(+1.86%)
Jun 30, 2010 37.33 37.93 36.91 37.04 1,271 -0.42(-1.13%)
Jun 29, 2010 38.41 38.41 37.13 37.46 16,055 -1.83(-4.66%)
Jun 25, 2010 39.29 39.32 38.74 39.29 6,696,220 +0.17(+0.43%)
Jun 24, 2010 39.17 39.73 38.92 39.12 12,035 -0.19(-0.48%)
Jun 23, 2010 39.32 39.64 38.83 39.31 5,379,832 -0.01(-0.03%)
Jun 22, 2010 40.43 40.55 39.14 39.32 84,425 -1.15(-2.85%)
Jun 21, 2010 41.04 41.30 40.26 40.48 7,806,435 -0.21(-0.53%)
Jun 18, 2010 40.69 40.71 40.37 40.69 7,833,346 +0.20(+0.48%)
Jun 17, 2010 40.96 40.96 39.97 40.50 19,671 -0.14(-0.34%)
Jun 16, 2010 40.57 41.34 40.50 40.63 13,503,639 -0.16(-0.40%)
Jun 15, 2010 40.11 40.86 39.98 40.80 7,425,977 +1.03(+2.59%)
Jun 14, 2010 40.17 40.70 39.73 39.77 5,949,105 -0.08(-0.20%)
Jun 11, 2010 39.34 39.94 39.15 39.84 6,785,709 +0.23(+0.59%)
Jun 10, 2010 38.93 39.71 38.74 39.61 95,315 +1.45(+3.79%)
Jun 09, 2010 38.55 39.05 38.01 38.16 8,325,980 -0.23(-0.59%)
Jun 08, 2010 38.03 38.47 37.44 38.39 11,403,345 +0.34(+0.89%)
Jun 07, 2010 39.43 39.44 37.98 38.05 10,722,747 -1.37(-3.48%)
Jun 04, 2010 39.43 40.39 39.12 39.43 8,008,363 -1.60(-3.89%)
Jun 03, 2010 40.85 41.24 40.53 41.02 5,559,659 +0.27(+0.67%)
Jun 02, 2010 40.09 40.79 39.66 40.75 94,389 +0.92(+2.32%)
Jun 01, 2010 40.44 40.70 39.78 39.83 85,545 -1.04(-2.53%)
May 28, 2010 40.86 41.28 40.39 40.86 6,568,918 -0.53(-1.27%)
May 27, 2010 41.07 41.42 40.46 41.39 7,466,445 +1.05(+2.60%)
May 26, 2010 40.69 41.00 40.08 40.34 63,986 -0.01(-0.02%)
May 25, 2010 39.23 40.40 38.76 40.35 90,716 +0.21(+0.52%)
May 24, 2010 40.40 41.02 40.12 40.14 10,148,136 -0.48(-1.17%)
May 21, 2010 40.71 41.31 40.04 40.61 20,077,612 -0.68(-1.66%)
May 20, 2010 41.36 42.27 41.16 41.30 153 -1.11(-2.61%)
May 19, 2010 42.14 42.63 41.76 42.40 8,146,759 -0.10(-0.25%)
May 18, 2010 43.07 43.39 42.23 42.51 2,457 -0.17(-0.40%)
May 17, 2010 42.91 43.28 41.99 42.68 7,475,452 -0.13(-0.30%)
May 14, 2010 42.81 43.41 42.44 42.81 7,152,040 -0.68(-1.56%)
May 13, 2010 44.10 44.27 43.43 43.48 5,509,329 -0.63(-1.43%)
May 12, 2010 43.51 44.41 43.28 44.12 6,471,508 +0.80(+1.85%)
May 11, 2010 43.79 43.99 43.24 43.31 7,641,990 -0.32(-0.73%)
May 10, 2010 43.04 43.69 43.04 43.63 12,280,933 +2.30(+5.55%)
May 07, 2010 41.80 42.11 40.71 41.34 13,424,511 +0.26(+0.64%)
May 06, 2010 42.03 43.60 39.60 41.07 11,967 -2.43(-5.59%)
May 05, 2010 43.92 44.10 43.18 43.51 12,967,129 -1.07(-2.40%)
May 04, 2010 45.25 45.25 44.04 44.57 28,756 -1.14(-2.49%)
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.