Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 44.93 45.84 44.71 45.71 8,404,632 +1.01(+2.26%)
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%)
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.