United Parcel Service (NY: UPS )

164.33 -3.53 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 57.34 58.26 56.70 56.89 828 -0.65(-1.13%)
Jun 29, 2010 59.00 59.00 57.03 57.54 10,453 -2.81(-4.66%)
Jun 25, 2010 60.35 60.40 59.50 60.35 4,359,630 +0.26(+0.43%)
Jun 24, 2010 60.17 61.02 59.78 60.09 7,836 -0.29(-0.48%)
Jun 23, 2010 60.40 60.89 59.64 60.38 3,502,585 -0.02(-0.03%)
Jun 22, 2010 62.10 62.29 60.11 60.40 54,966 -1.77(-2.85%)
Jun 21, 2010 63.03 63.44 61.84 62.17 5,082,445 -0.33(-0.53%)
Jun 18, 2010 62.50 62.53 62.00 62.50 5,099,966 +0.30(+0.48%)
Jun 17, 2010 62.92 62.92 61.39 62.20 12,807 -0.21(-0.34%)
Jun 16, 2010 62.32 63.49 62.20 62.41 8,791,657 -0.25(-0.40%)
Jun 15, 2010 61.60 62.76 61.40 62.66 4,834,745 +1.58(+2.59%)
Jun 14, 2010 61.70 62.51 61.03 61.08 3,873,215 -0.12(-0.20%)
Jun 11, 2010 60.43 61.35 60.14 61.20 4,417,893 +0.36(+0.59%)
Jun 10, 2010 59.80 61.00 59.50 60.84 62,056 +2.22(+3.79%)
Jun 09, 2010 59.21 59.98 58.38 58.62 5,420,699 -0.35(-0.59%)
Jun 08, 2010 58.42 59.09 57.51 58.97 7,424,243 +0.52(+0.89%)
Jun 07, 2010 60.56 60.58 58.33 58.45 6,981,134 -2.11(-3.48%)
Jun 04, 2010 60.56 62.05 60.09 60.56 5,213,912 -2.45(-3.89%)
Jun 03, 2010 62.75 63.35 62.26 63.01 3,619,663 +0.42(+0.67%)
Jun 02, 2010 61.57 62.65 60.92 62.59 61,453 +1.42(+2.32%)
Jun 01, 2010 62.11 62.51 61.10 61.17 55,695 -1.59(-2.53%)
May 28, 2010 62.76 63.41 62.03 62.76 4,276,749 -0.81(-1.27%)
May 27, 2010 63.08 63.62 62.14 63.57 4,861,092 +1.61(+2.60%)
May 26, 2010 62.50 62.97 61.56 61.96 41,659 -0.01(-0.02%)
May 25, 2010 60.25 62.05 59.53 61.97 59,062 +0.32(+0.52%)
May 24, 2010 62.05 63.00 61.63 61.65 6,607,029 -0.73(-1.17%)
May 21, 2010 62.53 63.45 61.50 62.38 13,071,697 -1.05(-1.66%)
May 20, 2010 63.52 64.92 63.22 63.43 100 -1.70(-2.61%)
May 19, 2010 64.72 65.48 64.14 65.13 5,304,016 -0.16(-0.25%)
May 18, 2010 66.15 66.64 64.87 65.29 1,600 -0.26(-0.40%)
May 17, 2010 65.91 66.48 64.49 65.55 4,866,956 -0.20(-0.30%)
May 14, 2010 65.75 66.68 65.19 65.75 4,656,396 -1.04(-1.56%)
May 13, 2010 67.74 67.99 66.70 66.79 3,586,895 -1.44(-2.11%)
May 12, 2010 67.29 68.69 66.93 68.23 4,184,305 +1.24(+1.85%)
May 11, 2010 67.73 68.04 66.88 66.99 4,941,108 -0.49(-0.73%)
May 10, 2010 66.57 67.57 66.57 67.48 7,940,525 +3.55(+5.55%)
May 07, 2010 64.65 65.13 62.96 63.93 8,679,932 +0.41(+0.64%)
May 06, 2010 65.01 67.44 61.25 63.52 7,738 -3.76(-5.59%)
May 05, 2010 67.94 68.20 66.78 67.29 8,384,201 -1.65(-2.40%)
May 04, 2010 69.98 69.98 68.11 68.94 18,593 -1.76(-2.49%)
May 03, 2010 69.49 70.89 69.15 70.70 5,434,212 +1.56(+2.26%)
Apr 30, 2010 69.75 70.31 68.96 69.14 7,025,809 -0.56(-0.80%)
Apr 29, 2010 68.70 69.95 68.55 69.70 5,838,314 +1.39(+2.03%)
Apr 28, 2010 66.93 68.38 66.62 68.31 7,691,258 +2.09(+3.16%)
Apr 27, 2010 68.41 68.47 65.73 66.22 33,200 -2.52(-3.67%)
Apr 26, 2010 68.96 69.45 68.47 68.74 6,395,343 -0.12(-0.17%)
Apr 23, 2010 68.44 68.90 67.75 68.86 4,269,234 +0.60(+0.88%)
Apr 22, 2010 67.93 68.36 67.14 68.26 4,666,241 +0.14(+0.21%)
Apr 21, 2010 68.25 68.87 68.08 68.12 54,265 +0.06(+0.09%)
Apr 20, 2010 68.80 69.06 67.61 68.06 7,586 -0.23(-0.34%)
Apr 19, 2010 68.11 68.55 67.73 68.29 5,006,428 +0.08(+0.12%)
Apr 16, 2010 68.90 69.54 68.00 68.21 8,516,779 -0.68(-0.99%)
Apr 15, 2010 68.50 69.74 68.38 68.89 15,257,803 +3.44(+5.26%)
Apr 14, 2010 64.90 65.52 64.77 65.45 6,055,000 +0.57(+0.88%)
Apr 13, 2010 64.39 65.17 64.24 64.88 4,793,560 +0.12(+0.19%)
Apr 12, 2010 64.81 64.99 64.66 64.76 3,687,733 +0.32(+0.50%)
Apr 09, 2010 64.28 64.60 63.99 64.44 2,790,624 +0.17(+0.26%)
Apr 08, 2010 63.64 64.39 63.03 64.27 4,319,506 +0.60(+0.94%)
Apr 07, 2010 64.02 64.10 63.25 63.67 4,836,533 -0.55(-0.86%)
Apr 06, 2010 63.96 64.45 63.77 64.22 3,542,992 +0.04(+0.06%)
Apr 05, 2010 64.42 64.62 64.01 64.18 3,827,272 +0.03(+0.05%)
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.