Skip to main content
You have permission to edit this article.
Edit

United Parcel Service (NY: UPS )

181.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 34.26 36.17 34.04 35.59 11,073,709 +1.11(+3.23%)
Oct 30, 2008 33.12 34.66 32.90 34.47 13,749,782 +2.31(+7.19%)
Oct 29, 2008 32.90 33.95 31.96 32.16 9,549,229 -0.78(-2.37%)
Oct 28, 2008 31.01 32.97 30.24 32.94 11,512,028 +2.82(+9.36%)
Oct 27, 2008 31.01 31.54 30.08 30.12 8,496,989 -1.26(-4.02%)
Oct 24, 2008 30.44 32.63 30.34 31.39 9,576,018 -1.07(-3.28%)
Oct 23, 2008 32.15 32.80 31.22 32.45 16,867,762 +1.17(+3.75%)
Oct 22, 2008 33.87 33.87 30.19 31.28 13,498,761 -2.91(-8.50%)
Oct 21, 2008 34.72 35.42 33.99 34.18 7,346,938 -0.99(-2.82%)
Oct 20, 2008 34.44 35.68 34.08 35.17 8,176,889 +1.10(+3.23%)
Oct 17, 2008 33.76 35.49 33.10 34.08 12,891,521 -0.74(-2.13%)
Oct 16, 2008 35.09 35.31 32.63 34.82 16,715,885 +0.23(+0.66%)
Oct 15, 2008 36.27 36.66 34.49 34.59 11,055,202 -2.43(-6.56%)
Oct 14, 2008 38.38 39.52 35.78 37.02 12,071,677 -0.51(-1.35%)
Oct 13, 2008 35.91 38.07 34.90 37.52 12,645,630 +2.66(+7.64%)
Oct 10, 2008 34.04 36.00 29.21 34.86 28,115,100 -0.88(-2.45%)
Oct 09, 2008 39.08 39.71 35.51 35.73 14,789,673 -3.30(-8.46%)
Oct 08, 2008 39.04 40.57 38.25 39.04 16,712,312 -0.87(-2.18%)
Oct 07, 2008 41.05 41.55 39.64 39.91 11,289,083 -0.55(-1.35%)
Oct 06, 2008 40.47 41.63 38.65 40.45 14,355,508 -0.51(-1.25%)
Oct 03, 2008 41.62 42.73 40.72 40.97 0 -0.22(-0.52%)
Oct 02, 2008 42.77 42.77 40.77 41.18 10,821,049 -1.83(-4.26%)
Oct 01, 2008 42.14 43.45 41.57 43.02 8,918,247 +0.61(+1.45%)
Sep 30, 2008 42.85 43.85 42.20 42.40 10,811,510 -0.45(-1.05%)
Sep 29, 2008 42.80 43.95 41.52 42.85 12,000,317 -0.56(-1.29%)
Sep 26, 2008 42.29 43.69 42.29 43.41 0 +0.42(+0.97%)
Sep 25, 2008 43.08 43.51 42.76 43.00 7,773,791 +0.26(+0.60%)
Sep 24, 2008 43.38 44.14 42.28 42.74 9,072,325 -0.94(-2.16%)
Sep 23, 2008 44.46 45.28 43.53 43.68 7,054,567 -0.73(-1.65%)
Sep 22, 2008 45.16 45.58 44.10 44.42 7,616,909 -1.23(-2.69%)
Sep 19, 2008 45.18 47.20 43.24 45.65 0 +0.82(+1.84%)
Sep 18, 2008 44.34 45.29 43.64 44.82 16,131,739 +0.62(+1.40%)
Sep 17, 2008 45.35 45.49 43.54 44.20 14,712,427 -2.20(-4.74%)
Sep 16, 2008 44.54 46.55 44.35 46.40 11,673,113 +0.79(+1.73%)
Sep 15, 2008 45.09 46.70 45.09 45.61 9,523,669 -0.64(-1.38%)
Sep 12, 2008 45.75 46.56 45.36 46.25 10,475,693 +0.32(+0.70%)
Sep 11, 2008 44.62 46.02 44.39 45.93 10,708,864 +0.96(+2.14%)
Sep 10, 2008 44.96 45.49 44.53 44.96 9,630,242 +1.03(+2.35%)
Sep 09, 2008 43.99 45.13 43.93 43.93 8,761,869 -0.56(-1.26%)
Sep 08, 2008 43.74 44.67 43.66 44.49 8,607,145 +1.42(+3.29%)
Sep 05, 2008 43.00 43.20 42.24 43.08 0 -0.18(-0.42%)
Sep 04, 2008 44.16 44.47 42.91 43.26 7,549,301 -1.00(-2.27%)
Sep 03, 2008 43.86 44.37 43.52 44.26 7,923,275 +0.43(+0.98%)
Sep 02, 2008 43.82 45.17 43.72 43.83 7,861,481 +0.60(+1.39%)
Aug 29, 2008 43.49 43.93 43.18 43.23 4,810,939 -0.39(-0.90%)
Aug 28, 2008 43.03 43.88 42.88 43.62 4,750,701 +0.80(+1.86%)
Aug 27, 2008 42.31 43.15 41.90 42.83 5,282,946 +0.49(+1.15%)
Aug 26, 2008 42.07 42.44 41.85 42.34 5,835,240 -0.05(-0.11%)
Aug 25, 2008 42.52 42.83 42.12 42.39 5,629,127 -0.44(-1.02%)
Aug 22, 2008 42.08 42.98 42.08 42.83 5,421,982 +0.90(+2.14%)
Aug 21, 2008 41.88 42.05 41.12 41.93 5,491,768 -0.59(-1.40%)
Aug 20, 2008 43.20 43.67 42.03 42.52 7,622,282 -0.63(-1.45%)
Aug 19, 2008 43.76 43.91 43.08 43.15 8,245,929 -0.88(-1.99%)
Aug 18, 2008 44.67 44.78 43.77 44.03 5,976,228 -0.57(-1.27%)
Aug 15, 2008 44.50 45.08 44.26 44.59 0 +0.37(+0.84%)
Aug 14, 2008 43.33 44.55 42.98 44.22 7,036,579 +0.67(+1.53%)
Aug 13, 2008 43.55 43.83 42.81 43.55 5,890,017 -0.22(-0.51%)
Aug 12, 2008 43.75 44.26 43.54 43.78 5,330,742 -0.39(-0.89%)
Aug 11, 2008 44.13 44.72 43.51 44.17 7,796,660 -0.13(-0.29%)
Aug 08, 2008 42.87 44.51 42.87 44.30 9,453,784 +1.65(+3.86%)
Aug 07, 2008 42.69 43.30 42.48 42.65 6,594,096 -0.70(-1.62%)
Aug 06, 2008 43.91 43.91 42.98 43.35 6,305,402 -0.64(-1.46%)
Aug 05, 2008 42.46 44.11 42.46 43.99 10,501,416 +1.81(+4.28%)
Aug 04, 2008 41.88 42.64 41.79 42.19 5,107,340 +0.21(+0.50%)
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.