Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 40.27 40.68 39.80 40.27 6,665,747 -0.52(-1.27%)
May 27, 2010 40.47 40.82 39.87 40.79 7,576,505 +1.03(+2.60%)
May 26, 2010 40.10 40.40 39.50 39.75 64,929 -0.01(-0.02%)
May 25, 2010 38.66 39.81 38.19 39.76 92,054 +0.21(+0.52%)
May 24, 2010 39.81 40.42 39.54 39.55 10,297,726 -0.47(-1.17%)
May 21, 2010 40.12 40.71 39.46 40.02 20,373,568 -0.67(-1.66%)
May 20, 2010 40.75 41.65 40.56 40.70 155 -1.09(-2.61%)
May 19, 2010 41.52 42.01 41.15 41.79 8,266,847 -0.10(-0.24%)
May 18, 2010 42.44 42.76 41.62 41.89 2,493 -0.17(-0.40%)
May 17, 2010 42.29 42.65 41.38 42.06 7,585,645 -0.13(-0.30%)
May 14, 2010 42.19 42.78 41.82 42.19 7,257,466 -0.67(-1.56%)
May 13, 2010 43.46 43.62 42.79 42.85 5,590,540 -0.62(-1.43%)
May 12, 2010 42.88 43.77 42.65 43.47 6,566,902 +0.79(+1.85%)
May 11, 2010 43.16 43.35 42.61 42.68 7,754,638 -0.31(-0.73%)
May 10, 2010 42.42 43.05 42.42 43.00 12,461,962 +2.26(+5.55%)
May 07, 2010 41.19 41.50 40.12 40.73 13,622,396 +0.26(+0.64%)
May 06, 2010 41.42 42.97 39.03 40.48 12,144 -2.40(-5.59%)
May 05, 2010 43.29 43.46 42.55 42.87 13,158,272 -1.05(-2.40%)
May 04, 2010 44.59 44.59 43.40 43.93 29,180 -1.12(-2.49%)
May 03, 2010 44.28 45.17 44.06 45.05 8,528,522 +0.99(+2.26%)
Apr 30, 2010 44.44 44.80 43.94 44.05 11,026,395 -0.36(-0.80%)
Apr 29, 2010 43.77 44.57 43.68 44.41 9,162,725 +0.89(+2.03%)
Apr 28, 2010 42.65 43.57 42.45 43.53 12,070,759 +1.33(+3.16%)
Apr 27, 2010 43.59 43.63 41.88 42.19 52,104 -1.61(-3.67%)
Apr 26, 2010 43.94 44.25 43.63 43.80 10,036,933 -0.08(-0.17%)
Apr 23, 2010 43.61 43.90 43.17 43.88 6,700,190 +0.38(+0.88%)
Apr 22, 2010 43.28 43.56 42.78 43.49 7,323,258 +0.09(+0.21%)
Apr 21, 2010 43.49 43.88 43.38 43.40 85,164 +0.04(+0.09%)
Apr 20, 2010 43.84 44.00 43.08 43.37 11,905 -0.15(-0.34%)
Apr 19, 2010 43.40 43.68 43.16 43.51 7,857,152 +0.05(+0.12%)
Apr 16, 2010 43.90 44.31 43.33 43.46 13,366,342 -0.43(-0.99%)
Apr 15, 2010 43.65 44.44 43.57 43.90 23,945,792 +2.19(+5.26%)
Apr 14, 2010 41.35 41.75 41.27 41.70 9,502,795 +0.36(+0.88%)
Apr 13, 2010 41.03 41.53 40.93 41.34 7,523,074 +0.08(+0.19%)
Apr 12, 2010 41.30 41.41 41.20 41.26 5,787,575 +0.20(+0.50%)
Apr 09, 2010 40.96 41.16 40.77 41.06 4,379,641 +0.11(+0.26%)
Apr 08, 2010 40.55 41.03 40.16 40.95 6,779,088 +0.38(+0.94%)
Apr 07, 2010 40.79 40.84 40.30 40.57 7,590,517 -0.35(-0.86%)
Apr 06, 2010 40.75 41.07 40.63 40.92 5,560,417 +0.03(+0.06%)
Apr 05, 2010 41.05 41.17 40.79 40.89 6,006,569 +0.02(+0.05%)
Apr 01, 2010 41.23 40.88 40.88 40.88 5,608,924 -0.17(-0.40%)
Mar 31, 2010 41.01 41.16 40.69 41.04 4,987,416 -0.08(-0.19%)
Mar 30, 2010 40.97 41.38 40.88 41.12 5,482,058 +0.25(+0.62%)
Mar 29, 2010 40.65 41.14 40.60 40.86 5,062,969 +0.29(+0.72%)
Mar 26, 2010 40.60 40.95 40.43 40.57 4,560,986 +0.01(+0.03%)
Mar 25, 2010 40.81 41.09 40.49 40.56 6,465,974 -0.08(-0.19%)
Mar 24, 2010 41.12 41.16 40.49 40.63 6,478,139 -0.54(-1.32%)
Mar 23, 2010 40.83 41.23 40.59 41.17 6,392,777 +0.42(+1.03%)
Mar 22, 2010 40.79 41.19 40.68 40.75 5,922,673 -0.24(-0.58%)
Mar 19, 2010 41.35 41.38 40.79 40.99 12,518,297 -0.06(-0.14%)
Mar 18, 2010 40.12 41.09 39.82 41.05 12,161,675 +0.98(+2.45%)
Mar 17, 2010 39.82 40.28 39.82 40.07 9,057,568 +0.25(+0.64%)
Mar 16, 2010 39.99 40.11 39.70 39.81 9,145,039 -0.14(-0.35%)
Mar 15, 2010 39.82 39.98 39.78 39.95 7,749,501 +0.24(+0.61%)
Mar 12, 2010 39.82 39.84 39.51 39.71 9,226,156 -0.10(-0.24%)
Mar 11, 2010 38.61 39.82 38.52 39.80 16,249,838 +1.11(+2.87%)
Mar 10, 2010 38.38 38.89 38.28 38.70 9,902,125 +0.28(+0.73%)
Mar 09, 2010 38.03 38.50 37.87 38.42 8,586,199 +0.31(+0.82%)
Mar 08, 2010 38.02 38.16 37.89 38.10 6,397,934 +0.20(+0.52%)
Mar 05, 2010 37.95 38.05 37.73 37.91 8,475,455 +0.16(+0.42%)
Mar 04, 2010 37.71 38.03 37.54 37.75 6,858,932 +0.04(+0.10%)
Mar 03, 2010 38.19 38.23 37.67 37.71 9,537,603 +0.01(+0.04%)
Mar 02, 2010 37.71 37.97 37.60 37.69 9,894,967 +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.