Skip to main content

United Parcel Service (NY: UPS )

148.78 +1.45 (+0.98%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 37.34 37.94 36.92 37.05 1,271 -0.42(-1.13%)
Jun 29, 2010 38.42 38.42 37.14 37.47 16,051 -1.83(-4.66%)
Jun 25, 2010 39.30 39.33 38.75 39.30 6,694,685 +0.17(+0.43%)
Jun 24, 2010 39.18 39.74 38.93 39.13 12,033 -0.19(-0.48%)
Jun 23, 2010 39.33 39.65 38.84 39.32 5,378,599 -0.01(-0.03%)
Jun 22, 2010 40.44 40.56 39.14 39.33 84,406 -1.15(-2.85%)
Jun 21, 2010 41.05 41.31 40.27 40.49 7,804,646 -0.21(-0.53%)
Jun 18, 2010 40.70 40.72 40.37 40.70 7,831,551 +0.20(+0.48%)
Jun 17, 2010 40.97 40.97 39.98 40.51 19,666 -0.14(-0.34%)
Jun 16, 2010 40.58 41.35 40.51 40.64 13,500,544 -0.16(-0.40%)
Jun 15, 2010 40.11 40.87 39.98 40.80 7,424,276 +1.03(+2.59%)
Jun 14, 2010 40.18 40.71 39.74 39.78 5,947,742 -0.08(-0.20%)
Jun 11, 2010 39.35 39.95 39.16 39.85 6,784,154 +0.23(+0.59%)
Jun 10, 2010 38.94 39.72 38.75 39.62 95,293 +1.45(+3.79%)
Jun 09, 2010 38.56 39.06 38.02 38.17 8,324,071 -0.23(-0.59%)
Jun 08, 2010 38.04 38.48 37.45 38.40 11,400,731 +0.34(+0.89%)
Jun 07, 2010 39.44 39.45 37.98 38.06 10,720,289 -1.37(-3.48%)
Jun 04, 2010 39.44 40.40 39.13 39.44 8,006,528 -1.60(-3.89%)
Jun 03, 2010 40.86 41.25 40.54 41.03 5,558,385 +0.27(+0.67%)
Jun 02, 2010 40.09 40.80 39.67 40.76 94,367 +0.92(+2.32%)
Jun 01, 2010 40.45 40.71 39.79 39.83 85,525 -1.04(-2.53%)
May 28, 2010 40.87 41.29 40.39 40.87 6,567,412 -0.53(-1.27%)
May 27, 2010 41.08 41.43 40.47 41.40 7,464,734 +1.05(+2.60%)
May 26, 2010 40.70 41.01 40.09 40.35 63,971 -0.01(-0.02%)
May 25, 2010 39.24 40.41 38.77 40.36 90,696 +0.21(+0.52%)
May 24, 2010 40.41 41.03 40.13 40.15 10,145,810 -0.48(-1.17%)
May 21, 2010 40.72 41.32 40.05 40.62 20,073,010 -0.68(-1.66%)
May 20, 2010 41.36 42.28 41.17 41.31 153 -1.11(-2.61%)
May 19, 2010 42.15 42.64 41.77 42.41 8,144,892 -0.10(-0.24%)
May 18, 2010 43.08 43.40 42.24 42.52 2,456 -0.17(-0.40%)
May 17, 2010 42.92 43.29 42.00 42.69 7,473,739 -0.13(-0.30%)
May 14, 2010 42.82 43.42 42.45 42.82 7,150,401 -0.68(-1.56%)
May 13, 2010 44.11 44.28 43.44 43.49 5,508,066 -0.63(-1.43%)
May 12, 2010 43.52 44.42 43.29 44.13 6,470,025 +0.80(+1.85%)
May 11, 2010 43.80 44.00 43.25 43.32 7,640,239 -0.32(-0.73%)
May 10, 2010 43.05 43.70 43.05 43.64 12,278,119 +2.30(+5.55%)
May 07, 2010 41.81 42.12 40.72 41.34 13,421,435 +0.26(+0.64%)
May 06, 2010 42.04 43.61 39.61 41.08 11,964 -2.43(-5.59%)
May 05, 2010 43.94 44.11 43.19 43.52 12,964,158 -1.07(-2.40%)
May 04, 2010 45.26 45.26 44.05 44.59 28,749 -1.14(-2.49%)
May 03, 2010 44.94 45.85 44.72 45.72 8,402,707 +1.01(+2.26%)
Apr 30, 2010 45.11 45.47 44.60 44.71 10,863,730 -0.36(-0.80%)
Apr 29, 2010 44.43 45.24 44.33 45.08 9,027,554 +0.90(+2.03%)
Apr 28, 2010 43.29 44.22 43.08 44.18 11,892,688 +1.35(+3.16%)
Apr 27, 2010 44.24 44.28 42.51 42.83 51,335 -1.63(-3.67%)
Apr 26, 2010 44.60 44.91 44.28 44.46 9,888,866 -0.08(-0.17%)
Apr 23, 2010 44.26 44.56 43.82 44.53 6,601,347 +0.39(+0.88%)
Apr 22, 2010 43.93 44.21 43.42 44.15 7,215,223 +0.09(+0.21%)
Apr 21, 2010 44.14 44.54 44.03 44.05 83,907 +0.04(+0.09%)
Apr 20, 2010 44.49 44.66 43.72 44.02 11,729 -0.15(-0.34%)
Apr 19, 2010 44.05 44.33 43.80 44.16 7,741,241 +0.05(+0.12%)
Apr 16, 2010 44.56 44.97 43.98 44.11 13,169,158 -0.44(-0.99%)
Apr 15, 2010 44.30 45.10 44.22 44.55 23,592,536 +2.22(+5.26%)
Apr 14, 2010 41.97 42.37 41.89 42.33 9,362,607 +0.37(+0.88%)
Apr 13, 2010 41.64 42.15 41.55 41.96 7,412,092 +0.08(+0.19%)
Apr 12, 2010 41.91 42.03 41.82 41.88 5,702,195 +0.21(+0.50%)
Apr 09, 2010 41.57 41.78 41.38 41.67 4,315,031 +0.11(+0.26%)
Apr 08, 2010 41.16 41.64 40.76 41.56 6,679,081 +0.39(+0.94%)
Apr 07, 2010 41.40 41.45 40.91 41.18 7,478,539 -0.36(-0.86%)
Apr 06, 2010 41.36 41.68 41.24 41.53 5,478,388 +0.03(+0.06%)
Apr 05, 2010 41.66 41.79 41.40 41.51 5,917,959 +0.02(+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.