United Parcel Service (NY: UPS )

132.53 +1.88 (+1.44%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 43.36 43.94 43.06 43.09 7,024,577 -0.03(-0.07%)
Sep 29, 2010 43.18 43.33 42.80 43.12 23,834 -0.28(-0.65%)
Sep 28, 2010 43.51 43.63 42.89 43.41 2,785 +0.06(+0.15%)
Sep 27, 2010 43.56 43.73 43.34 43.34 4,933,814 -0.12(-0.28%)
Sep 24, 2010 43.24 43.64 43.24 43.46 7,192,652 +0.57(+1.33%)
Sep 23, 2010 42.90 43.44 42.67 42.90 6,237,162 -0.73(-1.67%)
Sep 22, 2010 43.27 43.92 43.27 43.63 10,560,535 +0.34(+0.79%)
Sep 21, 2010 43.58 43.58 43.15 43.28 19,738 +0.06(+0.13%)
Sep 20, 2010 43.33 43.48 43.01 43.22 5,293,983 +0.14(+0.33%)
Sep 17, 2010 43.08 43.32 42.71 43.08 8,418,716 -0.63(-1.45%)
Sep 15, 2010 43.49 43.79 43.27 43.72 6,542,583 +0.14(+0.31%)
Sep 14, 2010 43.64 43.82 43.55 43.58 928 -0.05(-0.12%)
Sep 13, 2010 44.19 44.90 43.46 43.63 7,014,267 -0.15(-0.34%)
Sep 10, 2010 43.84 43.99 43.64 43.78 5,572,099 +0.07(+0.16%)
Sep 09, 2010 44.21 44.35 43.59 43.71 5,125,908 +0.06(+0.13%)
Sep 08, 2010 43.35 44.15 43.35 43.65 11,762 +0.31(+0.72%)
Sep 07, 2010 43.43 43.60 43.12 43.34 8,144 -0.36(-0.83%)
Sep 03, 2010 43.61 44.16 43.49 43.70 6,688,484 +0.34(+0.77%)
Sep 02, 2010 42.98 43.58 42.98 43.37 13,155 +0.60(+1.40%)
Sep 01, 2010 41.89 42.97 41.61 42.77 9,554,873 +1.57(+3.81%)
Aug 31, 2010 41.14 41.52 40.89 41.20 32,257 -0.16(-0.38%)
Aug 30, 2010 41.48 41.91 41.28 41.35 4,664,705 -0.30(-0.73%)
Aug 27, 2010 41.27 41.80 40.91 41.65 5,885,673 +0.50(+1.21%)
Aug 26, 2010 41.06 41.52 40.91 41.16 5,414,846 +0.23(+0.55%)
Aug 25, 2010 40.92 41.12 40.45 40.93 7,031,523 -0.32(-0.78%)
Aug 24, 2010 41.64 41.87 41.16 41.25 29,488 -0.89(-2.10%)
Aug 23, 2010 42.44 42.76 42.12 42.14 5,231,926 +0.08(+0.18%)
Aug 20, 2010 41.94 42.11 41.60 42.06 7,703,118 -0.21(-0.49%)
Aug 19, 2010 42.53 42.76 41.89 42.27 15,714 -0.48(-1.13%)
Aug 18, 2010 42.60 43.03 42.24 42.75 5,262 +0.10(+0.23%)
Aug 17, 2010 42.07 43.00 42.02 42.66 22,906 +0.89(+2.12%)
Aug 16, 2010 41.37 41.96 41.18 41.77 4,481,861 +0.14(+0.33%)
Aug 13, 2010 41.64 41.87 41.43 41.64 5,113,961 -0.03(-0.06%)
Aug 12, 2010 41.34 41.82 41.07 41.66 6,114,209 -0.17(-0.40%)
Aug 11, 2010 42.54 42.73 41.56 41.83 36,526 -1.28(-2.98%)
Aug 10, 2010 42.97 43.32 42.77 43.11 7,365,640 -0.13(-0.31%)
Aug 09, 2010 43.03 43.44 42.94 43.25 4,089,602 +0.46(+1.08%)
Aug 06, 2010 42.78 43.29 42.34 42.78 7,270,307 -0.46(-1.07%)
Aug 05, 2010 42.89 43.44 42.73 43.25 6,793,451 +0.03(+0.06%)
Aug 04, 2010 42.77 43.37 42.70 43.22 14,966 +0.50(+1.17%)
Aug 03, 2010 42.64 42.82 42.21 42.72 3,429 +0.00(+0.00%)
Aug 02, 2010 42.16 42.75 41.84 42.72 8,556,616 +1.03(+2.46%)
Jul 30, 2010 41.69 41.92 40.82 41.69 8,107,976 +0.39(+0.95%)
Jul 29, 2010 41.76 41.90 41.15 41.30 2,962 -0.26(-0.63%)
Jul 28, 2010 41.57 41.88 41.23 41.57 888 +0.09(+0.22%)
Jul 27, 2010 41.48 41.85 41.41 41.48 12,100 -0.14(-0.34%)
Jul 26, 2010 41.51 41.69 41.16 41.62 7,795,032 +0.78(+1.90%)
Jul 23, 2010 40.64 41.05 40.35 40.84 7,336,748 +0.33(+0.82%)
Jul 22, 2010 40.41 41.25 40.16 40.51 23,041 +2.01(+5.23%)
Jul 21, 2010 39.41 39.41 38.08 38.49 6,890,462 -0.56(-1.43%)
Jul 20, 2010 39.05 39.10 38.02 39.05 4,787,698 +0.27(+0.69%)
Jul 19, 2010 38.39 38.90 37.99 38.78 6,913,963 +0.50(+1.31%)
Jul 16, 2010 38.28 39.31 38.13 38.28 9,781,966 -0.66(-1.70%)
Jul 15, 2010 39.65 39.67 38.76 38.94 5,624,969 -0.67(-1.70%)
Jul 14, 2010 39.29 39.99 39.29 39.62 23,099 +0.30(+0.75%)
Jul 13, 2010 38.93 39.55 38.91 39.32 2,494 +0.82(+2.13%)
Jul 12, 2010 38.74 38.81 38.13 38.50 5,542,173 -0.03(-0.07%)
Jul 09, 2010 38.53 38.67 38.20 38.53 4,209,152 +0.06(+0.17%)
Jul 08, 2010 38.38 38.73 38.01 38.46 31,023 +0.31(+0.82%)
Jul 07, 2010 36.74 38.24 36.74 38.15 9,934,198 +1.46(+3.97%)
Jul 06, 2010 36.78 37.35 36.31 36.69 45,234 +0.28(+0.78%)
Jul 02, 2010 36.41 37.36 36.22 36.41 7,218,333 -0.76(-2.05%)
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.