Skip to main content

United Parcel Service (NY: UPS )

130.61 -0.04 (-0.03%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 40.26 40.67 39.79 40.26 6,667,275 -0.52(-1.27%)
May 27, 2010 40.46 40.81 39.86 40.78 7,578,242 +1.03(+2.60%)
May 26, 2010 40.09 40.39 39.49 39.74 64,944 -0.01(-0.02%)
May 25, 2010 38.65 39.80 38.19 39.75 92,075 +0.21(+0.52%)
May 24, 2010 39.80 40.41 39.53 39.55 10,300,085 -0.47(-1.17%)
May 21, 2010 40.11 40.70 39.45 40.01 20,378,236 -0.67(-1.66%)
May 20, 2010 40.75 41.64 40.55 40.69 155 -1.09(-2.61%)
May 19, 2010 41.51 42.00 41.14 41.78 8,268,742 -0.10(-0.24%)
May 18, 2010 42.43 42.75 41.61 41.88 2,494 -0.17(-0.40%)
May 17, 2010 42.28 42.64 41.37 42.05 7,587,383 -0.13(-0.30%)
May 14, 2010 42.18 42.77 41.81 42.18 7,259,129 -0.67(-1.56%)
May 13, 2010 43.45 43.61 42.78 42.84 5,591,821 -0.62(-1.43%)
May 12, 2010 42.87 43.76 42.64 43.46 6,568,408 +0.79(+1.85%)
May 11, 2010 43.15 43.34 42.60 42.67 7,756,416 -0.31(-0.73%)
May 10, 2010 42.41 43.04 42.41 42.99 12,464,820 +2.26(+5.55%)
May 07, 2010 41.18 41.49 40.11 40.73 13,625,521 +0.26(+0.64%)
May 06, 2010 41.41 42.96 39.02 40.47 12,146 -2.40(-5.59%)
May 05, 2010 43.28 43.45 42.54 42.86 13,161,290 -1.05(-2.40%)
May 04, 2010 44.58 44.58 43.39 43.92 29,186 -1.12(-2.49%)
May 03, 2010 44.27 45.16 44.05 45.04 8,530,478 +0.99(+2.26%)
Apr 30, 2010 44.43 44.79 43.93 44.04 11,028,923 -0.36(-0.80%)
Apr 29, 2010 43.76 44.56 43.67 44.40 9,164,826 +0.89(+2.03%)
Apr 28, 2010 42.64 43.56 42.44 43.52 12,073,527 +1.33(+3.16%)
Apr 27, 2010 43.58 43.62 41.87 42.18 52,116 -1.61(-3.67%)
Apr 26, 2010 43.93 44.24 43.62 43.79 10,039,235 -0.08(-0.17%)
Apr 23, 2010 43.60 43.89 43.16 43.87 6,701,727 +0.38(+0.88%)
Apr 22, 2010 43.27 43.55 42.77 43.48 7,324,938 +0.09(+0.21%)
Apr 21, 2010 43.48 43.87 43.37 43.39 85,183 +0.04(+0.09%)
Apr 20, 2010 43.83 43.99 43.07 43.36 11,908 -0.15(-0.34%)
Apr 19, 2010 43.39 43.67 43.15 43.50 7,858,954 +0.05(+0.12%)
Apr 16, 2010 43.89 44.30 43.32 43.45 13,369,407 -0.43(-0.99%)
Apr 15, 2010 43.64 44.43 43.56 43.89 23,951,282 +2.19(+5.26%)
Apr 14, 2010 41.34 41.74 41.26 41.69 9,504,974 +0.36(+0.88%)
Apr 13, 2010 41.02 41.52 40.92 41.33 7,524,799 +0.08(+0.19%)
Apr 12, 2010 41.29 41.40 41.19 41.25 5,788,902 +0.20(+0.50%)
Apr 09, 2010 40.95 41.15 40.76 41.05 4,380,645 +0.11(+0.26%)
Apr 08, 2010 40.54 41.02 40.15 40.94 6,780,642 +0.38(+0.94%)
Apr 07, 2010 40.78 40.83 40.29 40.56 7,592,257 -0.35(-0.86%)
Apr 06, 2010 40.74 41.06 40.62 40.91 5,561,692 +0.03(+0.06%)
Apr 05, 2010 41.04 41.17 40.78 40.88 6,007,947 +0.02(+0.05%)
Apr 01, 2010 41.22 40.87 40.87 40.87 5,610,210 -0.17(-0.40%)
Mar 31, 2010 41.00 41.15 40.68 41.03 4,988,560 -0.08(-0.19%)
Mar 30, 2010 40.96 41.38 40.87 41.11 5,483,315 +0.25(+0.62%)
Mar 29, 2010 40.64 41.13 40.59 40.85 5,064,131 +0.29(+0.72%)
Mar 26, 2010 40.59 40.94 40.42 40.56 4,562,032 +0.01(+0.03%)
Mar 25, 2010 40.80 41.08 40.48 40.55 6,467,457 -0.08(-0.19%)
Mar 24, 2010 41.11 41.15 40.48 40.62 6,479,624 -0.54(-1.32%)
Mar 23, 2010 40.82 41.22 40.58 41.17 6,394,243 +0.42(+1.03%)
Mar 22, 2010 40.78 41.18 40.67 40.74 5,924,032 -0.24(-0.58%)
Mar 19, 2010 41.34 41.37 40.78 40.98 12,521,168 -0.06(-0.14%)
Mar 18, 2010 40.11 41.08 39.81 41.04 12,164,464 +0.98(+2.45%)
Mar 17, 2010 39.81 40.27 39.81 40.06 9,059,645 +0.25(+0.64%)
Mar 16, 2010 39.98 40.10 39.69 39.80 9,147,136 -0.14(-0.35%)
Mar 15, 2010 39.81 39.97 39.77 39.94 7,751,278 +0.24(+0.61%)
Mar 12, 2010 39.81 39.83 39.50 39.70 9,228,272 -0.10(-0.24%)
Mar 11, 2010 38.60 39.81 38.51 39.80 16,253,565 +1.11(+2.87%)
Mar 10, 2010 38.37 38.88 38.27 38.69 9,904,396 +0.28(+0.73%)
Mar 09, 2010 38.02 38.50 37.86 38.41 8,588,168 +0.31(+0.82%)
Mar 08, 2010 38.01 38.15 37.88 38.09 6,399,401 +0.20(+0.52%)
Mar 05, 2010 37.94 38.04 37.73 37.90 8,477,399 +0.16(+0.42%)
Mar 04, 2010 37.70 38.02 37.53 37.74 6,860,505 +0.04(+0.10%)
Mar 03, 2010 38.18 38.22 37.66 37.70 9,539,790 +0.01(+0.04%)
Mar 02, 2010 37.70 37.96 37.59 37.69 9,897,237 +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.