Skip to main content

United Parcel Service (NY: UPS )

147.67 +0.34 (+0.23%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 35.02 35.20 34.37 34.42 8,556,926 -0.81(-2.29%)
Oct 29, 2009 35.02 35.38 34.83 35.23 5,102,233 +0.37(+1.05%)
Oct 28, 2009 34.88 35.32 34.78 34.86 7,431,874 -0.08(-0.24%)
Oct 27, 2009 35.01 35.13 34.63 34.95 9,131,826 -0.01(-0.04%)
Oct 26, 2009 35.70 36.15 34.79 34.96 13,826,221 -0.76(-2.12%)
Oct 23, 2009 35.84 35.89 35.49 35.72 9,458,835 -0.90(-2.45%)
Oct 22, 2009 36.53 36.80 35.79 36.62 8,621,272 +0.00(+0.00%)
Oct 21, 2009 36.87 37.37 36.35 36.62 6,944,790 -0.40(-1.09%)
Oct 20, 2009 36.77 37.13 36.72 37.02 5,194,474 +0.07(+0.19%)
Oct 19, 2009 36.74 37.04 36.63 36.95 4,271,060 +0.32(+0.88%)
Oct 16, 2009 36.65 36.78 36.36 36.63 7,016,947 -0.38(-1.02%)
Oct 15, 2009 36.60 37.06 36.36 37.01 6,586,975 +0.32(+0.87%)
Oct 14, 2009 35.98 36.73 35.94 36.69 7,595,161 +0.95(+2.66%)
Oct 13, 2009 35.87 35.87 35.35 35.74 5,357,674 -0.13(-0.36%)
Oct 12, 2009 36.04 36.19 35.63 35.87 3,398,314 -0.03(-0.07%)
Oct 09, 2009 36.10 36.20 35.68 35.89 5,145,753 -0.23(-0.64%)
Oct 08, 2009 35.75 36.35 35.73 36.12 10,924,576 +0.45(+1.26%)
Oct 07, 2009 35.59 35.78 35.36 35.67 3,664,074 +0.03(+0.07%)
Oct 06, 2009 35.81 36.22 35.49 35.65 6,375,781 -0.01(-0.04%)
Oct 05, 2009 35.29 35.72 34.99 35.66 5,524,329 +0.43(+1.22%)
Oct 02, 2009 35.13 35.57 35.01 35.23 7,288,667 -0.17(-0.47%)
Oct 01, 2009 36.15 36.31 35.33 35.40 7,923,327 -0.81(-2.25%)
Sep 30, 2009 36.48 36.62 35.78 36.21 8,287,694 -0.20(-0.55%)
Sep 29, 2009 37.09 37.12 36.35 36.41 4,956,491 -0.61(-1.64%)
Sep 28, 2009 36.59 37.14 36.37 37.02 4,256,186 +0.59(+1.61%)
Sep 25, 2009 37.19 37.26 36.12 36.43 6,264,105 -0.80(-2.14%)
Sep 24, 2009 37.32 37.58 36.90 37.22 5,560,698 -0.12(-0.33%)
Sep 23, 2009 37.60 38.11 37.29 37.35 4,879,106 -0.25(-0.67%)
Sep 22, 2009 37.80 37.80 37.38 37.60 5,644,148 +0.07(+0.19%)
Sep 21, 2009 37.60 37.74 37.13 37.53 4,589,595 -0.16(-0.43%)
Sep 18, 2009 37.85 38.01 37.52 37.69 7,900,335 -0.04(-0.12%)
Sep 17, 2009 37.64 38.21 37.38 37.73 6,437,146 -0.05(-0.14%)
Sep 16, 2009 38.24 38.24 37.63 37.78 7,000,274 -0.24(-0.62%)
Sep 15, 2009 38.01 38.15 37.74 38.02 7,314,687 +0.06(+0.17%)
Sep 14, 2009 37.54 38.01 37.34 37.96 7,323,808 +0.25(+0.66%)
Sep 11, 2009 37.09 37.78 36.85 37.71 19,199,234 +1.60(+4.44%)
Sep 10, 2009 35.70 36.27 35.62 36.10 9,022,522 +0.56(+1.57%)
Sep 09, 2009 35.36 35.74 35.11 35.54 10,352,028 +0.85(+2.46%)
Sep 08, 2009 34.56 34.82 34.23 34.69 5,795,085 +0.19(+0.54%)
Sep 04, 2009 33.93 34.54 33.83 34.51 4,545,566 +0.63(+1.85%)
Sep 03, 2009 33.91 34.09 33.45 33.88 6,267,248 +0.05(+0.15%)
Sep 02, 2009 33.63 33.99 33.38 33.83 5,928,899 +0.13(+0.40%)
Sep 01, 2009 34.24 34.77 33.62 33.69 6,391,803 -0.59(-1.72%)
Aug 31, 2009 34.27 34.42 33.91 34.28 5,417,621 -0.16(-0.47%)
Aug 28, 2009 34.76 34.95 34.22 34.44 4,778,390 -0.15(-0.44%)
Aug 27, 2009 34.51 34.85 34.08 34.60 4,523,115 -0.04(-0.11%)
Aug 26, 2009 34.83 34.92 34.40 34.63 5,172,395 -0.23(-0.66%)
Aug 25, 2009 34.48 34.96 34.41 34.86 6,496,532 +0.55(+1.59%)
Aug 24, 2009 34.36 34.60 34.14 34.32 3,999,975 -0.06(-0.19%)
Aug 21, 2009 34.12 34.45 33.99 34.38 8,043,140 +0.55(+1.61%)
Aug 20, 2009 33.78 33.93 33.50 33.84 4,982,127 -0.01(-0.02%)
Aug 19, 2009 33.42 34.22 33.42 33.85 5,364,105 +0.12(+0.36%)
Aug 18, 2009 33.46 33.83 33.28 33.72 5,331,756 +0.14(+0.41%)
Aug 17, 2009 34.04 34.11 33.30 33.59 6,580,126 -0.74(-2.16%)
Aug 14, 2009 34.73 34.87 33.99 34.33 5,280,735 -0.38(-1.09%)
Aug 13, 2009 35.14 35.25 34.45 34.70 5,617,126 -0.26(-0.75%)
Aug 12, 2009 34.44 35.29 34.14 34.97 6,217,754 +0.56(+1.62%)
Aug 11, 2009 34.42 34.60 34.05 34.41 4,501,976 -0.04(-0.11%)
Aug 10, 2009 34.49 34.67 34.26 34.45 3,610,734 -0.25(-0.72%)
Aug 07, 2009 34.44 34.95 34.34 34.70 6,043,375 +0.56(+1.63%)
Aug 06, 2009 34.49 34.56 34.00 34.14 4,393,379 -0.28(-0.82%)
Aug 05, 2009 34.80 34.82 33.95 34.42 5,090,191 -0.11(-0.33%)
Aug 04, 2009 34.74 35.00 34.45 34.53 4,208,494 -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.