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 29, 2010 44.25 44.30 43.95 44.17 6,602,239 -0.21(-0.47%)
Oct 28, 2010 44.77 44.87 43.93 44.38 7,993,529 -0.21(-0.47%)
Oct 27, 2010 45.22 45.33 44.24 44.59 8,233,088 -0.88(-1.93%)
Oct 25, 2010 45.88 45.91 45.42 45.47 6,146,416 -0.33(-0.73%)
Oct 22, 2010 45.66 45.88 45.34 45.80 4,526,497 +0.16(+0.35%)
Oct 21, 2010 45.88 45.92 45.00 45.65 9,389,074 -0.04(-0.09%)
Oct 20, 2010 45.09 45.84 45.09 45.69 7,287,571 +0.60(+1.32%)
Oct 19, 2010 45.15 45.32 44.40 45.09 6,690,580 -0.50(-1.09%)
Oct 18, 2010 45.55 45.75 45.08 45.59 6,086,961 +0.12(+0.27%)
Oct 15, 2010 45.73 45.86 45.26 45.46 8,741,655 -0.06(-0.13%)
Oct 14, 2010 44.96 45.52 44.95 45.52 7,781,569 +0.49(+1.08%)
Oct 13, 2010 44.54 45.55 44.43 45.04 12,815,375 +0.93(+2.11%)
Oct 12, 2010 44.01 44.24 43.46 44.11 4,591,959 -0.07(-0.16%)
Oct 11, 2010 44.24 44.34 43.92 44.18 4,292,685 -0.12(-0.27%)
Oct 08, 2010 44.30 44.44 43.90 44.30 6,542,107 +0.10(+0.24%)
Oct 07, 2010 44.73 44.79 43.96 44.19 5,248,298 -0.29(-0.65%)
Oct 06, 2010 44.60 44.70 44.41 44.48 5,491,362 -0.05(-0.10%)
Oct 05, 2010 43.87 44.79 43.63 44.52 31,100 +1.15(+2.66%)
Oct 04, 2010 43.46 43.70 42.92 43.37 6,008,707 -0.21(-0.48%)
Oct 01, 2010 43.58 44.23 43.40 43.58 5,966,238 -0.17(-0.38%)
Sep 30, 2010 44.02 44.60 43.72 43.75 6,919,362 -0.03(-0.07%)
Sep 29, 2010 43.84 43.99 43.45 43.78 23,477 -0.29(-0.65%)
Sep 28, 2010 44.17 44.30 43.54 44.07 2,744 +0.07(+0.15%)
Sep 27, 2010 44.22 44.39 44.00 44.00 4,859,915 -0.12(-0.28%)
Sep 24, 2010 43.90 44.30 43.90 44.12 7,084,920 +0.58(+1.33%)
Sep 23, 2010 43.55 44.11 43.31 43.55 6,143,741 -0.74(-1.67%)
Sep 22, 2010 43.93 44.59 43.93 44.29 10,402,358 +0.35(+0.79%)
Sep 21, 2010 44.24 44.24 43.81 43.94 19,442 +0.06(+0.13%)
Sep 20, 2010 43.99 44.14 43.67 43.88 5,214,689 +0.14(+0.33%)
Sep 17, 2010 43.74 43.97 43.36 43.74 8,292,620 -0.64(-1.45%)
Sep 15, 2010 44.15 44.45 43.93 44.38 6,444,588 +0.14(+0.31%)
Sep 14, 2010 44.30 44.49 44.21 44.24 914 -0.05(-0.12%)
Sep 13, 2010 44.86 45.59 44.12 44.30 6,909,207 -0.15(-0.34%)
Sep 10, 2010 44.51 44.66 44.31 44.45 5,488,640 +0.07(+0.16%)
Sep 09, 2010 44.88 45.02 44.26 44.37 5,049,132 +0.06(+0.13%)
Sep 08, 2010 44.01 44.82 44.01 44.31 11,586 +0.31(+0.72%)
Sep 07, 2010 44.09 44.26 43.77 44.00 8,022 -0.37(-0.83%)
Sep 03, 2010 44.28 44.83 44.15 44.37 6,588,304 +0.34(+0.77%)
Sep 02, 2010 43.63 44.24 43.63 44.03 12,958 +0.61(+1.40%)
Sep 01, 2010 42.53 43.62 42.24 43.42 9,411,759 +1.59(+3.81%)
Aug 31, 2010 41.77 42.15 41.51 41.82 31,774 -0.16(-0.38%)
Aug 30, 2010 42.11 42.55 41.91 41.98 4,594,837 -0.31(-0.73%)
Aug 27, 2010 41.90 42.43 41.53 42.29 5,797,517 +0.51(+1.21%)
Aug 26, 2010 41.68 42.15 41.53 41.78 5,333,742 +0.23(+0.55%)
Aug 25, 2010 41.55 41.75 41.07 41.55 6,926,204 -0.33(-0.78%)
Aug 24, 2010 42.27 42.50 41.79 41.88 29,047 -0.90(-2.10%)
Aug 23, 2010 43.09 43.41 42.76 42.78 5,153,561 +0.08(+0.18%)
Aug 20, 2010 42.58 42.75 42.23 42.70 7,587,741 -0.21(-0.49%)
Aug 19, 2010 43.17 43.41 42.52 42.91 15,478 -0.49(-1.13%)
Aug 18, 2010 43.25 43.69 42.88 43.40 5,183 +0.10(+0.23%)
Aug 17, 2010 42.71 43.65 42.66 43.30 22,563 +0.90(+2.12%)
Aug 16, 2010 42.00 42.60 41.80 42.41 4,414,731 +0.14(+0.33%)
Aug 13, 2010 42.27 42.50 42.06 42.27 5,037,364 -0.03(-0.06%)
Aug 12, 2010 41.97 42.46 41.69 42.29 6,022,630 -0.17(-0.40%)
Aug 11, 2010 43.19 43.38 42.19 42.47 35,979 -1.30(-2.98%)
Aug 10, 2010 43.62 43.98 43.42 43.77 7,255,317 -0.14(-0.31%)
Aug 09, 2010 43.68 44.10 43.60 43.90 4,028,348 +0.47(+1.08%)
Aug 06, 2010 43.44 43.95 42.98 43.44 7,161,412 -0.47(-1.07%)
Aug 05, 2010 43.55 44.10 43.38 43.90 6,691,698 +0.03(+0.06%)
Aug 04, 2010 43.42 44.03 43.35 43.88 14,741 +0.51(+1.17%)
Aug 03, 2010 43.29 43.47 42.86 43.37 3,378 +0.00(+0.00%)
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.