Skip to main content

United Parcel Service (NY: UPS )

151.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 33.59 33.93 33.35 33.56 7,754,036 +0.35(+1.06%)
Apr 29, 2009 32.90 33.61 32.86 33.21 6,949,825 +0.48(+1.47%)
Apr 28, 2009 32.68 33.13 32.46 32.73 6,809,354 -0.11(-0.33%)
Apr 27, 2009 33.72 33.72 32.64 32.84 9,104,665 -1.33(-3.89%)
Apr 24, 2009 33.99 34.65 33.68 34.17 9,443,318 -0.03(-0.09%)
Apr 23, 2009 33.92 34.45 32.45 34.20 19,707,646 -0.91(-2.59%)
Apr 22, 2009 35.11 36.71 34.92 35.11 11,906,540 -0.40(-1.14%)
Apr 21, 2009 33.85 35.67 33.83 35.51 9,736,605 +1.42(+4.18%)
Apr 20, 2009 34.53 34.53 33.79 34.09 9,289,409 -0.96(-2.73%)
Apr 17, 2009 35.84 35.99 34.51 35.04 12,939,852 -0.81(-2.27%)
Apr 16, 2009 34.99 35.99 34.50 35.86 9,129,427 +1.07(+3.08%)
Apr 15, 2009 34.03 34.83 34.00 34.79 7,538,785 +0.53(+1.53%)
Apr 14, 2009 33.95 34.61 33.68 34.26 7,313,876 +0.00(+0.00%)
Apr 13, 2009 33.95 34.60 33.83 34.26 5,562,802 -0.04(-0.11%)
Apr 09, 2009 34.06 34.81 33.79 34.30 10,219,229 +0.83(+2.47%)
Apr 08, 2009 33.08 33.51 32.65 33.47 6,560,451 +0.59(+1.79%)
Apr 07, 2009 33.21 33.31 32.72 32.88 8,056,873 -0.83(-2.47%)
Apr 06, 2009 33.45 33.81 33.06 33.72 8,810,001 -0.11(-0.32%)
Apr 03, 2009 33.30 33.87 33.18 33.83 10,590,027 +0.24(+0.73%)
Apr 02, 2009 32.72 34.38 32.39 33.58 16,910,600 +1.47(+4.59%)
Apr 01, 2009 31.22 32.28 31.22 32.11 9,739,843 +0.55(+1.73%)
Mar 31, 2009 31.40 32.01 30.65 31.56 12,396,397 +0.39(+1.26%)
Mar 30, 2009 31.54 31.70 30.79 31.17 9,984,319 -1.19(-3.67%)
Mar 26, 2009 30.95 32.41 30.95 32.36 14,202,373 +1.53(+4.97%)
Mar 25, 2009 30.59 31.54 30.09 30.82 14,358,852 +0.53(+1.76%)
Mar 24, 2009 30.30 31.07 30.06 30.29 9,319,453 -0.19(-0.63%)
Mar 23, 2009 29.38 30.55 29.35 30.48 9,933,338 +1.81(+6.33%)
Mar 20, 2009 29.53 29.75 28.59 28.67 13,967,143 -0.72(-2.47%)
Mar 19, 2009 30.10 30.27 29.38 29.39 11,231,289 -0.44(-1.46%)
Mar 18, 2009 29.29 30.36 28.57 29.83 13,384,001 +0.18(+0.61%)
Mar 17, 2009 28.65 29.68 28.34 29.65 10,055,759 +0.97(+3.38%)
Mar 16, 2009 27.93 29.28 27.93 28.68 14,513,642 +1.05(+3.81%)
Mar 13, 2009 27.98 28.02 27.30 27.63 0 -0.12(-0.42%)
Mar 12, 2009 27.29 27.79 26.77 27.75 10,328,421 +0.36(+1.31%)
Mar 11, 2009 26.61 27.65 26.35 27.39 15,158,980 +0.96(+3.61%)
Mar 10, 2009 25.01 26.54 24.87 26.43 15,602,391 +1.87(+7.62%)
Mar 09, 2009 25.03 25.26 24.36 24.56 11,586,284 -0.69(-2.74%)
Mar 06, 2009 25.82 26.46 24.65 25.25 0 -0.38(-1.48%)
Mar 05, 2009 25.69 25.69 24.99 25.63 20,944,338 -0.47(-1.79%)
Mar 04, 2009 25.02 26.39 24.83 26.10 13,760,544 +1.16(+4.65%)
Mar 02, 2009 25.96 26.21 24.69 24.94 14,040,043 -1.47(-5.56%)
Feb 27, 2009 25.94 26.78 25.30 26.41 0 -0.01(-0.02%)
Feb 26, 2009 27.29 27.43 26.33 26.41 8,921,048 -0.54(-2.00%)
Feb 25, 2009 27.31 27.50 26.66 26.95 11,654,404 -0.73(-2.64%)
Feb 24, 2009 26.42 27.83 26.32 27.68 10,897,671 +1.44(+5.50%)
Feb 23, 2009 27.68 27.90 26.18 26.24 8,693,997 -1.21(-4.39%)
Feb 20, 2009 27.39 27.89 26.77 27.45 11,302,498 -0.08(-0.30%)
Feb 19, 2009 27.55 27.95 27.12 27.53 9,608,572 +0.13(+0.47%)
Feb 18, 2009 27.69 27.79 27.09 27.40 9,292,589 -0.14(-0.51%)
Feb 17, 2009 28.15 28.15 27.05 27.54 10,095,350 -1.21(-4.22%)
Feb 13, 2009 28.75 29.42 28.64 28.75 6,285,914 -0.04(-0.13%)
Feb 12, 2009 28.43 28.82 27.76 28.79 9,964,922 -0.26(-0.88%)
Feb 11, 2009 28.89 29.14 28.41 29.05 8,462,566 +0.37(+1.30%)
Feb 10, 2009 30.10 30.31 28.41 28.68 11,204,210 -1.63(-5.37%)
Feb 09, 2009 30.54 30.54 29.78 30.31 7,438,422 +0.12(+0.40%)
Feb 06, 2009 29.42 30.40 29.38 30.18 9,177,774 +0.74(+2.53%)
Feb 05, 2009 28.71 29.66 28.48 29.44 10,750,733 +0.56(+1.95%)
Feb 04, 2009 29.24 29.38 28.58 28.88 11,490,185 +0.02(+0.07%)
Feb 03, 2009 27.38 29.22 27.19 28.86 19,667,952 +1.65(+6.08%)
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.