Skip to main content

United Parcel Service (NY: UPS )

151.69 -1.68 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 47.11 47.22 46.36 46.43 8,074,899 -0.50(-1.07%)
Apr 29, 2008 46.50 47.10 46.50 46.93 5,025,820 +0.28(+0.59%)
Apr 28, 2008 46.80 46.89 46.38 46.66 4,381,114 +0.03(+0.06%)
Apr 25, 2008 46.80 46.92 45.86 46.63 5,075,397 -0.03(-0.07%)
Apr 24, 2008 45.70 46.90 45.70 46.66 7,478,410 +0.67(+1.45%)
Apr 23, 2008 45.77 46.75 45.50 46.00 6,592,189 -0.11(-0.24%)
Apr 22, 2008 46.17 46.36 45.80 46.11 6,877,824 -0.40(-0.85%)
Apr 21, 2008 46.59 46.84 46.40 46.50 6,608,940 -0.43(-0.92%)
Apr 18, 2008 46.81 47.03 46.55 46.93 8,903,228 +0.63(+1.37%)
Apr 17, 2008 46.45 46.57 45.95 46.30 5,917,705 -0.38(-0.81%)
Apr 16, 2008 45.84 46.79 45.64 46.68 7,633,499 +1.13(+2.48%)
Apr 15, 2008 45.26 45.83 45.02 45.55 5,451,486 +0.50(+1.11%)
Apr 14, 2008 45.16 45.61 44.90 45.05 8,618,220 -0.41(-0.90%)
Apr 11, 2008 45.28 46.16 45.21 45.46 8,700,556 -0.28(-0.62%)
Apr 10, 2008 45.34 46.00 45.18 45.74 7,286,868 +0.49(+1.08%)
Apr 09, 2008 45.56 45.92 45.16 45.25 22,076,438 -1.76(-3.74%)
Apr 08, 2008 47.32 47.36 46.88 47.01 10,584,002 -0.30(-0.64%)
Apr 07, 2008 47.74 47.85 47.14 47.31 8,380,789 -0.40(-0.85%)
Apr 04, 2008 47.86 48.03 47.56 47.72 5,915,291 -0.11(-0.23%)
Apr 03, 2008 47.59 47.92 47.23 47.82 6,166,128 +0.04(+0.09%)
Apr 02, 2008 47.88 48.15 47.52 47.78 9,589,553 -0.14(-0.29%)
Apr 01, 2008 46.92 47.93 46.92 47.92 12,406,753 +1.10(+2.34%)
Mar 31, 2008 46.29 47.06 46.17 46.82 7,084,854 +0.49(+1.05%)
Mar 28, 2008 46.84 47.01 46.30 46.34 5,114,405 -0.37(-0.78%)
Mar 27, 2008 46.65 47.10 46.44 46.70 6,501,789 +0.06(+0.14%)
Mar 26, 2008 46.83 46.93 46.48 46.64 6,923,522 -0.39(-0.83%)
Mar 25, 2008 47.13 47.29 46.51 47.03 7,839,003 -0.01(-0.03%)
Mar 24, 2008 46.04 47.27 45.62 47.04 10,770,792 +1.09(+2.37%)
Mar 21, 2008 44.89 46.06 44.89 45.95 14,080,677 -0.00(-0.00%)
Mar 20, 2008 44.89 46.06 44.89 45.95 14,080,677 +0.66(+1.45%)
Mar 19, 2008 46.11 46.50 45.27 45.30 10,555,375 -0.81(-1.75%)
Mar 18, 2008 45.14 46.11 44.82 46.11 13,834,332 +1.47(+3.29%)
Mar 17, 2008 43.96 45.07 43.84 44.64 10,024,548 +0.00(+0.00%)
Mar 14, 2008 45.27 45.53 44.19 44.64 13,317,797 -0.72(-1.58%)
Mar 13, 2008 45.41 45.96 44.89 45.36 12,944,685 -0.78(-1.68%)
Mar 12, 2008 45.55 46.66 45.55 46.13 8,101,608 -0.55(-1.17%)
Mar 11, 2008 45.85 46.72 45.72 46.68 9,999,235 +1.03(+2.25%)
Mar 10, 2008 46.09 46.39 45.46 45.65 8,151,134 -0.49(-1.07%)
Mar 07, 2008 45.75 46.52 45.75 46.14 8,594,292 -0.05(-0.11%)
Mar 06, 2008 46.23 46.59 45.89 46.20 8,338,645 -0.17(-0.36%)
Mar 05, 2008 45.46 46.39 45.46 46.36 11,496,467 +0.80(+1.76%)
Mar 04, 2008 44.95 45.67 44.89 45.56 8,019,435 +0.28(+0.62%)
Mar 03, 2008 44.89 45.40 44.51 45.28 7,403,605 +0.24(+0.53%)
Feb 29, 2008 45.53 45.79 44.97 45.04 10,237,936 -0.97(-2.10%)
Feb 28, 2008 46.17 46.21 45.79 46.01 4,848,505 -0.36(-0.77%)
Feb 27, 2008 46.20 46.81 46.19 46.37 4,083,446 -0.14(-0.30%)
Feb 26, 2008 46.34 46.73 45.99 46.51 5,700,009 +0.03(+0.07%)
Feb 25, 2008 46.32 46.59 45.81 46.48 7,149,417 +0.38(+0.82%)
Feb 22, 2008 46.20 46.36 45.33 46.10 7,388,816 -0.01(-0.01%)
Feb 21, 2008 46.49 46.81 46.07 46.11 4,858,663 -0.47(-1.02%)
Feb 20, 2008 45.89 46.73 45.89 46.58 4,750,117 +0.26(+0.57%)
Feb 19, 2008 46.88 46.88 45.92 46.32 6,482,044 -0.12(-0.26%)
Feb 18, 2008 46.30 46.61 46.09 46.44 0 +0.00(+0.00%)
Feb 15, 2008 46.30 46.61 46.09 46.44 5,299,859 +0.05(+0.11%)
Feb 14, 2008 47.06 47.25 46.39 46.39 5,568,558 -0.75(-1.59%)
Feb 13, 2008 46.53 47.29 46.48 47.14 9,783,004 +0.67(+1.44%)
Feb 12, 2008 45.98 46.72 45.82 46.47 8,081,558 +0.68(+1.48%)
Feb 11, 2008 45.20 46.04 44.84 45.79 8,495,499 +0.53(+1.18%)
Feb 08, 2008 45.84 45.98 45.12 45.26 7,147,203 -0.74(-1.62%)
Feb 07, 2008 45.67 46.54 45.24 46.00 9,279,979 -0.01(-0.03%)
Feb 06, 2008 46.40 46.57 45.96 46.02 5,551,895 +0.01(+0.01%)
Feb 05, 2008 46.46 46.79 45.87 46.01 8,014,110 -0.62(-1.33%)
Feb 04, 2008 47.31 47.42 46.58 46.63 5,450,198 -0.68(-1.44%)
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.