Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 37.78 38.12 37.45 37.99 6,022,802 +0.21(+0.55%)
Feb 25, 2010 37.50 37.78 37.15 37.78 6,867,491 -0.18(-0.48%)
Feb 24, 2010 37.79 38.12 37.68 37.96 7,342,000 +0.19(+0.51%)
Feb 23, 2010 37.48 37.85 37.19 37.77 8,693,591 +0.29(+0.78%)
Feb 22, 2010 37.56 37.65 37.30 37.48 4,509,266 +0.09(+0.24%)
Feb 19, 2010 36.83 37.61 36.72 37.39 7,555,053 +0.46(+1.23%)
Feb 18, 2010 37.06 37.26 36.82 36.93 6,699,108 -0.26(-0.70%)
Feb 17, 2010 37.19 37.25 36.95 37.19 6,941,164 +0.12(+0.31%)
Feb 16, 2010 36.31 37.18 36.52 37.08 7,832,098 +0.76(+2.10%)
Feb 12, 2010 36.38 36.31 36.31 36.31 9,507,027 -0.37(-1.00%)
Feb 11, 2010 36.74 36.96 36.45 36.68 10,278,400 +0.08(+0.21%)
Feb 10, 2010 36.85 36.85 36.28 36.60 7,333,961 -0.22(-0.59%)
Feb 09, 2010 36.78 37.32 36.50 36.82 8,205,180 +0.51(+1.40%)
Feb 08, 2010 36.67 36.82 36.23 36.32 5,433,568 -0.37(-1.01%)
Feb 05, 2010 36.67 37.03 36.07 36.69 9,041,746 -0.06(-0.16%)
Feb 04, 2010 37.48 37.60 36.71 36.75 11,318,909 -1.01(-2.68%)
Feb 03, 2010 37.67 38.03 37.36 37.76 7,398,489 +0.16(+0.43%)
Feb 02, 2010 38.32 38.45 37.39 37.60 12,229,235 +0.30(+0.80%)
Feb 01, 2010 37.17 37.54 36.85 37.30 9,844,821 +0.25(+0.67%)
Jan 29, 2010 37.93 38.35 37.01 37.05 10,239,291 -0.76(-2.02%)
Jan 28, 2010 38.17 38.26 37.24 37.82 8,904,821 -0.24(-0.64%)
Jan 27, 2010 37.62 38.16 37.28 38.06 8,180,931 +0.45(+1.19%)
Jan 26, 2010 37.52 37.97 37.13 37.61 5,122,891 -0.07(-0.19%)
Jan 25, 2010 37.91 38.18 37.37 37.68 5,488,763 +0.00(+0.00%)
Jan 22, 2010 38.16 38.20 37.59 37.68 8,767,165 -0.61(-1.59%)
Jan 21, 2010 39.17 39.33 38.18 38.29 9,891,231 -0.94(-2.39%)
Jan 20, 2010 39.87 39.90 38.91 39.23 8,202,528 -0.70(-1.75%)
Jan 19, 2010 39.77 40.27 39.77 39.93 5,495,789 +0.21(+0.52%)
Jan 15, 2010 39.89 39.72 39.72 39.72 9,457,966 -0.17(-0.43%)
Jan 14, 2010 39.68 40.00 39.66 39.89 7,324,567 +0.08(+0.21%)
Jan 13, 2010 40.49 40.55 39.72 39.81 9,077,543 -0.21(-0.53%)
Jan 12, 2010 40.10 40.37 39.83 40.02 8,828,268 -0.27(-0.67%)
Jan 11, 2010 38.84 40.65 38.80 40.29 21,429,518 +1.70(+4.40%)
Jan 08, 2010 38.34 39.21 38.18 38.59 21,483,826 +1.77(+4.81%)
Jan 07, 2010 37.18 37.18 36.68 36.82 8,959,518 -0.28(-0.76%)
Jan 06, 2010 37.34 37.37 37.08 37.10 8,996,267 -0.28(-0.74%)
Jan 05, 2010 37.36 37.84 37.28 37.38 9,301,941 +0.06(+0.17%)
Jan 04, 2010 37.32 37.73 37.19 37.32 6,076,044 +0.52(+1.41%)
Dec 31, 2009 37.19 36.80 36.80 36.80 3,675,577 -0.52(-1.39%)
Dec 30, 2009 37.35 37.55 37.10 37.32 4,048,730 -0.24(-0.63%)
Dec 29, 2009 37.19 37.65 37.19 37.55 4,017,399 +0.38(+1.02%)
Dec 28, 2009 37.43 37.43 37.03 37.18 2,788,173 -0.10(-0.28%)
Dec 24, 2009 37.32 37.43 37.23 37.28 1,067,621 +0.08(+0.21%)
Dec 23, 2009 37.45 37.67 37.10 37.20 4,158,519 -0.37(-0.99%)
Dec 22, 2009 37.73 37.89 37.48 37.57 4,872,705 +0.10(+0.27%)
Dec 21, 2009 37.27 37.64 37.27 37.47 4,977,694 +0.28(+0.76%)
Dec 18, 2009 37.54 37.67 37.00 37.19 8,783,403 -0.16(-0.43%)
Dec 17, 2009 37.34 37.51 36.86 37.35 6,470,736 -0.92(-2.41%)
Dec 16, 2009 38.07 38.32 37.76 38.27 6,951,082 +0.27(+0.71%)
Dec 15, 2009 37.76 38.27 37.66 38.00 7,301,702 +0.17(+0.44%)
Dec 14, 2009 37.62 37.84 37.52 37.84 5,635,847 +0.63(+1.69%)
Dec 11, 2009 37.11 37.67 36.98 37.21 7,759,954 +0.24(+0.66%)
Dec 10, 2009 37.26 37.48 36.72 36.96 7,751,831 -0.08(-0.23%)
Dec 09, 2009 37.21 37.32 36.82 37.05 6,422,993 +0.01(+0.03%)
Dec 08, 2009 37.62 37.62 36.85 37.03 9,946,192 -0.08(-0.22%)
Dec 07, 2009 37.18 37.18 36.94 37.12 6,795,206 +0.00(+0.00%)
Dec 04, 2009 37.39 37.52 36.78 37.12 7,762,274 +0.19(+0.52%)
Dec 03, 2009 37.13 37.29 36.89 36.93 8,277,438 -0.21(-0.57%)
Dec 02, 2009 37.15 37.36 36.99 37.14 6,340,348 +0.01(+0.03%)
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.