United Parcel Service (NY: UPS )

131.37 +0.72 (+0.55%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 43.60 43.65 43.30 43.52 6,701,095 -0.21(-0.47%)
Oct 28, 2010 44.11 44.20 43.28 43.73 8,113,217 -0.21(-0.47%)
Oct 27, 2010 44.55 44.66 43.59 43.93 8,356,362 -0.87(-1.93%)
Oct 25, 2010 45.20 45.23 44.75 44.80 6,238,446 -0.33(-0.73%)
Oct 22, 2010 44.99 45.21 44.67 45.13 4,594,272 +0.16(+0.35%)
Oct 21, 2010 45.21 45.24 44.34 44.97 9,529,657 -0.04(-0.09%)
Oct 20, 2010 44.42 45.17 44.42 45.01 7,396,688 +0.59(+1.32%)
Oct 19, 2010 44.48 44.65 43.75 44.42 6,790,759 -0.49(-1.09%)
Oct 18, 2010 44.88 45.08 44.42 44.91 6,178,102 +0.12(+0.27%)
Oct 15, 2010 45.05 45.18 44.59 44.79 8,872,544 -0.06(-0.13%)
Oct 14, 2010 44.30 44.85 44.29 44.85 7,898,083 +0.48(+1.08%)
Oct 13, 2010 43.89 44.88 43.77 44.37 13,007,261 +0.92(+2.11%)
Oct 12, 2010 43.36 43.59 42.82 43.45 4,660,714 -0.07(-0.16%)
Oct 11, 2010 43.59 43.69 43.27 43.53 4,356,960 -0.12(-0.27%)
Oct 08, 2010 43.64 43.78 43.25 43.64 6,640,062 +0.10(+0.24%)
Oct 07, 2010 44.07 44.13 43.31 43.54 5,326,881 -0.28(-0.65%)
Oct 06, 2010 43.95 44.04 43.75 43.82 5,573,584 -0.05(-0.10%)
Oct 05, 2010 43.22 44.13 42.98 43.87 31,566 +1.14(+2.66%)
Oct 04, 2010 42.81 43.06 42.29 42.73 6,098,675 -0.21(-0.48%)
Oct 01, 2010 42.94 43.58 42.76 42.94 6,055,570 -0.16(-0.38%)
Sep 30, 2010 43.37 43.95 43.07 43.10 7,022,966 -0.03(-0.07%)
Sep 29, 2010 43.19 43.34 42.81 43.13 23,829 -0.28(-0.66%)
Sep 28, 2010 43.52 43.64 42.90 43.42 2,785 +0.06(+0.15%)
Sep 27, 2010 43.57 43.74 43.35 43.35 4,932,683 -0.12(-0.28%)
Sep 24, 2010 43.25 43.65 43.25 43.47 7,191,002 +0.57(+1.33%)
Sep 23, 2010 42.91 43.45 42.68 42.91 6,235,732 -0.73(-1.67%)
Sep 22, 2010 43.28 43.93 43.28 43.64 10,558,113 +0.34(+0.79%)
Sep 21, 2010 43.59 43.59 43.16 43.29 19,733 +0.06(+0.13%)
Sep 20, 2010 43.34 43.49 43.02 43.23 5,292,769 +0.14(+0.33%)
Sep 17, 2010 43.09 43.33 42.72 43.09 8,416,786 -0.63(-1.45%)
Sep 15, 2010 43.50 43.80 43.28 43.73 6,541,083 +0.14(+0.31%)
Sep 14, 2010 43.65 43.83 43.56 43.59 928 -0.05(-0.12%)
Sep 13, 2010 44.20 44.91 43.47 43.64 7,012,659 -0.15(-0.34%)
Sep 10, 2010 43.85 44.00 43.65 43.79 5,570,822 +0.07(+0.16%)
Sep 09, 2010 44.22 44.36 43.60 43.72 5,124,733 +0.06(+0.13%)
Sep 08, 2010 43.36 44.16 43.36 43.66 11,759 +0.31(+0.72%)
Sep 07, 2010 43.44 43.61 43.12 43.35 8,142 -0.36(-0.83%)
Sep 03, 2010 43.62 44.17 43.50 43.71 6,686,951 +0.34(+0.77%)
Sep 02, 2010 42.99 43.59 42.99 43.38 13,152 +0.60(+1.40%)
Sep 01, 2010 41.90 42.98 41.62 42.78 9,552,682 +1.57(+3.81%)
Aug 31, 2010 41.15 41.53 40.90 41.21 32,250 -0.16(-0.37%)
Aug 30, 2010 41.49 41.92 41.29 41.36 4,663,636 -0.30(-0.73%)
Aug 27, 2010 41.28 41.81 40.92 41.66 5,884,323 +0.50(+1.21%)
Aug 26, 2010 41.07 41.53 40.92 41.17 5,413,605 +0.23(+0.55%)
Aug 25, 2010 40.93 41.13 40.46 40.94 7,029,911 -0.32(-0.78%)
Aug 24, 2010 41.64 41.88 41.17 41.26 29,481 -0.89(-2.10%)
Aug 23, 2010 42.45 42.77 42.13 42.15 5,230,726 +0.08(+0.18%)
Aug 20, 2010 41.95 42.12 41.61 42.07 7,701,352 -0.21(-0.49%)
Aug 19, 2010 42.54 42.77 41.90 42.28 15,710 -0.48(-1.13%)
Aug 18, 2010 42.61 43.04 42.25 42.76 5,261 +0.10(+0.23%)
Aug 17, 2010 42.08 43.01 42.03 42.67 22,901 +0.89(+2.12%)
Aug 16, 2010 41.38 41.97 41.19 41.78 4,480,833 +0.14(+0.33%)
Aug 13, 2010 41.64 41.88 41.44 41.64 5,112,789 -0.03(-0.06%)
Aug 12, 2010 41.35 41.83 41.08 41.67 6,112,808 -0.17(-0.40%)
Aug 11, 2010 42.55 42.74 41.57 41.84 36,518 -1.28(-2.98%)
Aug 10, 2010 42.98 43.33 42.78 43.12 7,363,953 -0.13(-0.31%)
Aug 09, 2010 43.04 43.45 42.95 43.26 4,088,665 +0.46(+1.08%)
Aug 06, 2010 42.79 43.30 42.35 42.79 7,268,641 -0.46(-1.07%)
Aug 05, 2010 42.90 43.45 42.74 43.26 6,791,894 +0.03(+0.06%)
Aug 04, 2010 42.78 43.38 42.71 43.23 14,962 +0.50(+1.17%)
Aug 03, 2010 42.65 42.83 42.22 42.73 3,428 +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.