United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 30.71 32.42 30.51 31.90 12,353,797 +1.00(+3.23%)
Oct 30, 2008 29.69 31.06 29.49 30.90 15,339,217 +2.07(+7.19%)
Oct 29, 2008 29.49 30.44 28.65 28.83 10,653,091 -0.70(-2.37%)
Oct 28, 2008 27.80 29.55 27.11 29.53 12,842,784 +2.53(+9.36%)
Oct 27, 2008 27.79 28.27 26.97 27.00 9,479,216 -1.13(-4.02%)
Oct 24, 2008 27.29 29.25 27.20 28.13 10,682,977 -0.95(-3.28%)
Oct 23, 2008 28.82 29.40 27.98 29.09 18,817,624 +1.05(+3.75%)
Oct 22, 2008 30.36 30.36 27.06 28.04 15,059,178 -2.60(-8.50%)
Oct 21, 2008 31.12 31.75 30.47 30.64 8,196,223 -0.89(-2.82%)
Oct 20, 2008 30.87 31.98 30.54 31.53 9,122,113 +0.99(+3.23%)
Oct 17, 2008 30.26 31.81 29.67 30.54 14,381,743 -0.66(-2.13%)
Oct 16, 2008 31.46 31.65 29.25 31.21 18,648,192 +0.21(+0.66%)
Oct 15, 2008 32.51 32.86 30.92 31.00 12,333,150 -2.18(-6.56%)
Oct 14, 2008 34.40 35.42 32.07 33.18 13,467,127 -0.45(-1.35%)
Oct 13, 2008 32.19 34.13 31.28 33.63 14,107,428 +2.39(+7.64%)
Oct 10, 2008 30.51 32.27 26.18 31.25 31,365,122 -0.79(-2.45%)
Oct 09, 2008 35.03 35.60 31.83 32.03 16,499,315 -2.96(-8.46%)
Oct 08, 2008 34.99 36.37 34.29 34.99 18,644,206 -0.78(-2.18%)
Oct 07, 2008 36.79 37.25 35.53 35.77 12,594,068 -0.49(-1.35%)
Oct 06, 2008 36.28 37.32 34.64 36.26 16,014,963 -0.46(-1.25%)
Oct 03, 2008 37.31 38.30 36.50 36.72 0 -0.19(-0.52%)
Oct 02, 2008 38.33 38.33 36.54 36.91 12,071,930 -1.64(-4.26%)
Oct 01, 2008 37.77 38.95 37.26 38.56 9,949,170 +0.55(+1.45%)
Sep 30, 2008 38.41 39.31 37.83 38.01 12,061,289 -0.40(-1.05%)
Sep 29, 2008 38.37 39.39 37.22 38.41 13,387,518 -0.50(-1.29%)
Sep 26, 2008 37.91 39.16 37.91 38.91 0 +0.37(+0.97%)
Sep 25, 2008 38.61 39.01 38.33 38.54 8,672,418 +0.23(+0.60%)
Sep 24, 2008 38.88 39.57 37.90 38.31 10,121,059 -0.85(-2.16%)
Sep 23, 2008 39.85 40.59 39.02 39.16 7,870,055 -0.66(-1.65%)
Sep 22, 2008 40.48 40.85 39.53 39.82 8,497,401 -1.10(-2.69%)
Sep 19, 2008 40.50 42.31 38.76 40.92 0 +0.74(+1.84%)
Sep 18, 2008 39.74 40.60 39.12 40.18 17,996,520 +0.56(+1.40%)
Sep 17, 2008 40.65 40.78 39.03 39.62 16,413,140 -1.97(-4.74%)
Sep 16, 2008 39.92 41.73 39.76 41.59 13,022,491 +0.71(+1.73%)
Sep 15, 2008 40.41 41.86 40.41 40.89 10,624,577 -0.57(-1.38%)
Sep 12, 2008 41.01 41.73 40.66 41.46 11,686,652 +0.29(+0.70%)
Sep 11, 2008 40.00 41.25 39.79 41.17 11,946,777 +0.86(+2.14%)
Sep 10, 2008 40.30 40.78 39.92 40.30 10,743,469 +0.92(+2.35%)
Sep 09, 2008 39.43 40.46 39.38 39.38 9,774,716 -0.50(-1.26%)
Sep 08, 2008 39.21 40.05 39.14 39.88 9,602,106 +1.27(+3.29%)
Sep 05, 2008 38.54 38.72 37.86 38.61 0 -0.16(-0.42%)
Sep 04, 2008 39.59 39.86 38.47 38.78 8,421,978 -0.90(-2.27%)
Sep 03, 2008 39.31 39.77 39.01 39.68 8,839,182 +0.39(+0.98%)
Sep 02, 2008 39.28 40.49 39.19 39.29 8,770,245 +0.54(+1.39%)
Aug 29, 2008 38.98 39.38 38.70 38.75 5,367,070 -0.35(-0.90%)
Aug 28, 2008 38.57 39.33 38.44 39.10 5,299,869 +0.71(+1.86%)
Aug 27, 2008 37.93 38.68 37.56 38.39 5,893,639 +0.44(+1.15%)
Aug 26, 2008 37.71 38.04 37.51 37.95 6,509,777 -0.04(-0.11%)
Aug 25, 2008 38.11 38.39 37.75 38.00 6,279,837 -0.39(-1.02%)
Aug 22, 2008 37.72 38.52 37.72 38.39 6,048,748 +0.80(+2.14%)
Aug 21, 2008 37.54 37.69 36.86 37.59 6,126,600 -0.26(-0.69%)
Aug 20, 2008 38.45 38.87 37.41 37.85 8,564,506 -0.56(-1.45%)
Aug 19, 2008 38.95 39.08 38.34 38.40 9,265,244 -0.78(-1.99%)
Aug 18, 2008 39.76 39.85 38.96 39.18 6,714,976 -0.50(-1.27%)
Aug 15, 2008 39.60 40.12 39.39 39.69 0 +0.33(+0.84%)
Aug 14, 2008 38.57 39.65 38.25 39.36 7,906,401 +0.59(+1.53%)
Aug 13, 2008 38.76 39.01 38.10 38.76 6,618,107 -0.20(-0.51%)
Aug 12, 2008 38.94 39.39 38.75 38.96 5,989,697 -0.35(-0.89%)
Aug 11, 2008 39.27 39.80 38.73 39.31 8,760,439 -0.11(-0.29%)
Aug 08, 2008 38.16 39.62 38.16 39.42 10,622,407 +1.46(+3.86%)
Aug 07, 2008 38.00 38.54 37.81 37.96 7,409,220 -0.62(-1.62%)
Aug 06, 2008 39.08 39.08 38.25 38.58 7,084,839 -0.57(-1.46%)
Aug 05, 2008 37.79 39.26 37.79 39.15 11,799,541 +1.61(+4.28%)
Aug 04, 2008 37.27 37.95 37.19 37.55 5,738,680 +0.19(+0.50%)
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.