Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 35.03 35.21 34.38 34.43 8,554,964 -0.81(-2.29%)
Oct 29, 2009 35.03 35.39 34.83 35.24 5,101,064 +0.37(+1.05%)
Oct 28, 2009 34.89 35.33 34.79 34.87 7,430,170 -0.08(-0.24%)
Oct 27, 2009 35.02 35.14 34.64 34.96 9,129,732 -0.01(-0.04%)
Oct 26, 2009 35.71 36.16 34.80 34.97 13,823,051 -0.76(-2.12%)
Oct 23, 2009 35.85 35.90 35.50 35.73 9,456,666 -0.90(-2.45%)
Oct 22, 2009 36.53 36.81 35.80 36.62 8,619,296 +0.00(+0.00%)
Oct 21, 2009 36.87 37.37 36.36 36.62 6,943,198 -0.40(-1.09%)
Oct 20, 2009 36.78 37.14 36.73 37.03 5,193,283 +0.07(+0.19%)
Oct 19, 2009 36.75 37.05 36.64 36.96 4,270,081 +0.32(+0.88%)
Oct 16, 2009 36.66 36.79 36.37 36.64 7,015,339 -0.38(-1.02%)
Oct 15, 2009 36.60 37.07 36.37 37.01 6,585,465 +0.32(+0.87%)
Oct 14, 2009 35.99 36.74 35.94 36.69 7,593,420 +0.95(+2.66%)
Oct 13, 2009 35.88 35.88 35.36 35.74 5,356,446 -0.13(-0.36%)
Oct 12, 2009 36.05 36.19 35.64 35.87 3,397,535 -0.03(-0.07%)
Oct 09, 2009 36.11 36.21 35.69 35.90 5,144,573 -0.23(-0.64%)
Oct 08, 2009 35.76 36.35 35.74 36.13 10,922,072 +0.45(+1.26%)
Oct 07, 2009 35.60 35.79 35.37 35.68 3,663,234 +0.03(+0.07%)
Oct 06, 2009 35.82 36.23 35.49 35.66 6,374,320 -0.01(-0.04%)
Oct 05, 2009 35.30 35.73 35.00 35.67 5,523,062 +0.43(+1.22%)
Oct 02, 2009 35.14 35.58 35.01 35.24 7,286,996 -0.17(-0.47%)
Oct 01, 2009 36.16 36.32 35.33 35.41 7,921,511 -0.81(-2.25%)
Sep 30, 2009 36.49 36.62 35.78 36.22 8,285,794 -0.20(-0.55%)
Sep 29, 2009 37.10 37.12 36.35 36.42 4,955,355 -0.61(-1.64%)
Sep 28, 2009 36.60 37.15 36.37 37.02 4,255,210 +0.59(+1.61%)
Sep 25, 2009 37.20 37.27 36.12 36.44 6,262,669 -0.80(-2.14%)
Sep 24, 2009 37.33 37.59 36.91 37.23 5,559,423 -0.12(-0.33%)
Sep 23, 2009 37.61 38.11 37.30 37.35 4,877,988 -0.25(-0.67%)
Sep 22, 2009 37.81 37.81 37.39 37.60 5,642,854 +0.07(+0.19%)
Sep 21, 2009 37.60 37.75 37.14 37.53 4,588,542 -0.16(-0.43%)
Sep 18, 2009 37.86 38.02 37.53 37.69 7,898,523 -0.04(-0.12%)
Sep 17, 2009 37.65 38.22 37.39 37.74 6,435,670 -0.05(-0.14%)
Sep 16, 2009 38.25 38.25 37.64 37.79 6,998,669 -0.24(-0.62%)
Sep 15, 2009 38.02 38.16 37.75 38.03 7,313,010 +0.06(+0.17%)
Sep 14, 2009 37.55 38.02 37.35 37.96 7,322,129 +0.25(+0.66%)
Sep 11, 2009 37.10 37.79 36.86 37.71 19,194,832 +1.60(+4.44%)
Sep 10, 2009 35.71 36.28 35.62 36.11 9,020,453 +0.56(+1.57%)
Sep 09, 2009 35.37 35.75 35.12 35.55 10,349,654 +0.85(+2.46%)
Sep 08, 2009 34.57 34.83 34.24 34.70 5,793,756 +0.19(+0.54%)
Sep 04, 2009 33.94 34.55 33.83 34.51 4,544,524 +0.63(+1.86%)
Sep 03, 2009 33.92 34.10 33.46 33.88 6,265,811 +0.05(+0.15%)
Sep 02, 2009 33.63 34.00 33.39 33.83 5,927,539 +0.13(+0.40%)
Sep 01, 2009 34.24 34.78 33.63 33.70 6,390,338 -0.59(-1.72%)
Aug 31, 2009 34.28 34.43 33.92 34.29 5,416,379 -0.16(-0.47%)
Aug 28, 2009 34.76 34.96 34.22 34.45 4,777,295 -0.15(-0.44%)
Aug 27, 2009 34.51 34.86 34.09 34.60 4,522,078 -0.04(-0.11%)
Aug 26, 2009 34.83 34.93 34.40 34.64 5,171,209 -0.23(-0.66%)
Aug 25, 2009 34.49 34.97 34.41 34.87 6,495,042 +0.55(+1.59%)
Aug 24, 2009 34.37 34.60 34.15 34.33 3,999,058 -0.06(-0.19%)
Aug 21, 2009 34.13 34.46 33.99 34.39 8,041,296 +0.55(+1.61%)
Aug 20, 2009 33.79 33.94 33.51 33.85 4,980,985 -0.01(-0.02%)
Aug 19, 2009 33.42 34.23 33.42 33.85 5,362,875 +0.12(+0.36%)
Aug 18, 2009 33.47 33.84 33.29 33.73 5,330,534 +0.14(+0.41%)
Aug 17, 2009 34.05 34.12 33.31 33.59 6,578,618 -0.74(-2.16%)
Aug 14, 2009 34.74 34.88 34.00 34.33 5,279,524 -0.38(-1.09%)
Aug 13, 2009 35.15 35.26 34.46 34.71 5,615,838 -0.26(-0.75%)
Aug 12, 2009 34.45 35.30 34.15 34.98 6,216,328 +0.56(+1.62%)
Aug 11, 2009 34.42 34.60 34.06 34.42 4,500,944 -0.04(-0.11%)
Aug 10, 2009 34.49 34.68 34.27 34.46 3,609,906 -0.25(-0.72%)
Aug 07, 2009 34.44 34.96 34.35 34.71 6,041,990 +0.56(+1.63%)
Aug 06, 2009 34.49 34.57 34.01 34.15 4,392,372 -0.28(-0.82%)
Aug 05, 2009 34.81 34.83 33.96 34.43 5,089,024 -0.11(-0.33%)
Aug 04, 2009 34.74 35.01 34.46 34.54 4,207,530 -0.31(-0.88%)
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.