United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 33.51 33.65 33.15 33.51 5,541,684 -0.16(-0.47%)
Aug 28, 2009 33.98 34.17 33.45 33.67 4,887,814 -0.15(-0.44%)
Aug 27, 2009 33.73 34.07 33.32 33.82 4,626,693 -0.04(-0.11%)
Aug 26, 2009 34.05 34.14 33.63 33.86 5,290,842 -0.23(-0.66%)
Aug 25, 2009 33.71 34.18 33.64 34.08 6,645,301 +0.53(+1.59%)
Aug 24, 2009 33.60 33.82 33.38 33.55 4,091,573 -0.06(-0.19%)
Aug 21, 2009 33.36 33.68 33.23 33.61 8,227,327 +0.53(+1.61%)
Aug 20, 2009 33.02 33.17 32.75 33.08 5,096,217 +0.28(+0.84%)
Aug 19, 2009 32.39 33.17 32.39 32.81 5,534,125 +0.12(+0.36%)
Aug 18, 2009 32.43 32.79 32.26 32.69 5,500,751 +0.13(+0.41%)
Aug 17, 2009 33.00 33.07 32.28 32.55 6,788,689 -0.72(-2.16%)
Aug 14, 2009 33.66 33.80 32.95 33.27 5,448,113 -0.37(-1.09%)
Aug 13, 2009 34.06 34.17 33.40 33.64 5,795,165 -0.25(-0.75%)
Aug 12, 2009 33.38 34.21 33.09 33.89 6,414,831 +0.54(+1.62%)
Aug 11, 2009 33.36 33.53 33.00 33.35 4,644,671 -0.04(-0.11%)
Aug 10, 2009 33.43 33.61 33.21 33.39 3,725,180 -0.24(-0.72%)
Aug 07, 2009 33.38 33.87 33.28 33.63 6,234,925 +0.54(+1.63%)
Aug 06, 2009 33.43 33.50 32.95 33.09 4,532,631 -0.27(-0.82%)
Aug 05, 2009 33.73 33.75 32.90 33.36 5,251,529 -0.11(-0.33%)
Aug 04, 2009 33.67 33.92 33.39 33.47 4,341,886 -0.30(-0.88%)
Aug 03, 2009 33.70 33.95 33.05 33.77 5,587,787 +0.37(+1.12%)
Jul 31, 2009 33.35 33.56 33.18 33.40 5,541,114 +0.07(+0.21%)
Jul 30, 2009 33.35 33.59 32.97 33.33 6,959,323 +0.42(+1.28%)
Jul 29, 2009 33.09 33.30 32.69 32.90 6,307,052 -0.34(-1.01%)
Jul 28, 2009 33.44 33.50 32.82 33.24 5,537,681 -0.38(-1.13%)
Jul 27, 2009 33.38 33.72 33.06 33.62 5,751,439 +0.43(+1.29%)
Jul 24, 2009 33.14 33.38 32.70 33.19 1,818 -0.07(-0.21%)
Jul 23, 2009 31.82 33.56 31.57 33.26 12,440,870 +0.75(+2.31%)
Jul 22, 2009 32.26 33.28 32.26 32.51 8,162,184 +0.01(+0.02%)
Jul 21, 2009 32.88 33.11 32.14 32.50 6,062,125 -0.29(-0.87%)
Jul 20, 2009 32.53 32.89 32.43 32.79 6,249,885 +0.36(+1.11%)
Jul 17, 2009 32.68 32.90 32.26 32.43 8,313,908 -0.47(-1.44%)
Jul 16, 2009 31.36 33.20 31.26 32.90 12,559,966 +1.49(+4.75%)
Jul 15, 2009 31.16 31.48 30.90 31.41 7,235,432 +0.59(+1.92%)
Jul 14, 2009 30.52 30.87 30.27 30.82 5,727,155 +0.10(+0.32%)
Jul 13, 2009 30.21 30.73 30.20 30.72 6,160,939 +0.53(+1.75%)
Jul 10, 2009 29.60 30.32 29.54 30.19 6,086,848 +0.34(+1.15%)
Jul 09, 2009 29.97 30.20 29.71 29.85 6,400,361 +0.09(+0.29%)
Jul 08, 2009 29.84 29.98 29.08 29.76 12,114,131 +0.10(+0.34%)
Jul 07, 2009 30.54 30.56 29.58 29.66 7,359,509 -0.88(-2.89%)
Jul 06, 2009 29.99 30.57 29.92 30.54 7,080,240 +0.34(+1.11%)
Jul 02, 2009 31.16 31.25 30.21 30.21 7,122,996 -1.40(-4.42%)
Jul 01, 2009 31.05 31.85 31.05 31.61 5,958,158 +0.53(+1.72%)
Jun 30, 2009 31.23 31.53 30.77 31.07 7,306,517 -0.21(-0.66%)
Jun 29, 2009 31.04 31.61 30.70 31.28 6,580,203 +0.29(+0.92%)
Jun 26, 2009 30.52 31.14 30.46 30.99 8,919,052 +0.30(+0.99%)
Jun 25, 2009 30.11 30.74 30.07 30.69 8,119,127 +1.08(+3.63%)
Jun 24, 2009 29.62 30.14 29.45 29.61 7,556,255 +0.27(+0.93%)
Jun 23, 2009 29.34 29.69 29.18 29.34 9,300,773 +0.22(+0.77%)
Jun 22, 2009 29.78 29.82 28.85 29.11 11,532,735 -0.81(-2.70%)
Jun 19, 2009 30.29 30.29 29.64 29.92 10,327,615 -0.10(-0.33%)
Jun 18, 2009 30.00 30.26 29.62 30.02 6,044,160 +0.11(+0.37%)
Jun 17, 2009 29.82 30.21 29.54 29.91 10,222,687 -0.20(-0.66%)
Jun 16, 2009 30.63 30.83 30.07 30.11 6,817,501 -0.35(-1.14%)
Jun 15, 2009 31.03 31.08 30.27 30.46 10,163,144 -0.95(-3.03%)
Jun 12, 2009 32.07 32.16 31.13 31.41 9,020,090 -0.78(-2.41%)
Jun 11, 2009 32.08 32.52 32.04 32.18 5,940,832 +0.08(+0.25%)
Jun 10, 2009 32.43 32.53 31.57 32.10 7,558,900 -0.14(-0.44%)
Jun 09, 2009 31.92 32.43 31.73 32.25 4,930,489 +0.28(+0.87%)
Jun 08, 2009 31.56 32.16 31.20 31.97 6,798,394 -0.06(-0.17%)
Jun 05, 2009 32.26 32.49 31.83 32.02 6,472,472 +0.32(+1.02%)
Jun 04, 2009 31.76 31.97 31.24 31.70 7,510,986 -0.01(-0.04%)
Jun 03, 2009 32.15 32.33 31.47 31.71 10,474,663 -0.96(-2.93%)
Jun 02, 2009 32.55 33.64 32.26 32.67 8,256,255 +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.