United Parcel Service (NY: UPS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 41.00 41.15 40.68 41.03 4,988,560 -0.08(-0.19%)
Mar 30, 2010 40.96 41.38 40.87 41.11 5,483,315 +0.25(+0.62%)
Mar 29, 2010 40.64 41.13 40.59 40.85 5,064,131 +0.29(+0.72%)
Mar 26, 2010 40.59 40.94 40.42 40.56 4,562,032 +0.01(+0.03%)
Mar 25, 2010 40.80 41.08 40.48 40.55 6,467,457 -0.08(-0.19%)
Mar 24, 2010 41.11 41.15 40.48 40.62 6,479,624 -0.54(-1.32%)
Mar 23, 2010 40.82 41.22 40.58 41.17 6,394,243 +0.42(+1.03%)
Mar 22, 2010 40.78 41.18 40.67 40.74 5,924,032 -0.24(-0.58%)
Mar 19, 2010 41.34 41.37 40.78 40.98 12,521,168 -0.06(-0.14%)
Mar 18, 2010 40.11 41.08 39.81 41.04 12,164,464 +0.98(+2.45%)
Mar 17, 2010 39.81 40.27 39.81 40.06 9,059,645 +0.25(+0.64%)
Mar 16, 2010 39.98 40.10 39.69 39.80 9,147,136 -0.14(-0.35%)
Mar 15, 2010 39.81 39.97 39.77 39.94 7,751,278 +0.24(+0.61%)
Mar 12, 2010 39.81 39.83 39.50 39.70 9,228,272 -0.10(-0.24%)
Mar 11, 2010 38.60 39.81 38.51 39.80 16,253,565 +1.11(+2.87%)
Mar 10, 2010 38.37 38.88 38.27 38.69 9,904,396 +0.28(+0.73%)
Mar 09, 2010 38.02 38.50 37.86 38.41 8,588,168 +0.31(+0.82%)
Mar 08, 2010 38.01 38.15 37.88 38.09 6,399,401 +0.20(+0.52%)
Mar 05, 2010 37.94 38.04 37.73 37.90 8,477,399 +0.16(+0.42%)
Mar 04, 2010 37.70 38.02 37.53 37.74 6,860,505 +0.04(+0.10%)
Mar 03, 2010 38.18 38.22 37.66 37.70 9,539,790 +0.01(+0.04%)
Mar 02, 2010 37.70 37.96 37.59 37.69 9,897,237 +0.20(+0.52%)
Mar 01, 2010 37.46 37.93 37.41 37.49 6,192,121 +0.07(+0.19%)
Feb 26, 2010 37.22 37.55 36.88 37.42 6,114,384 +0.20(+0.55%)
Feb 25, 2010 36.94 37.22 36.60 37.22 6,971,918 -0.18(-0.48%)
Feb 24, 2010 37.22 37.55 37.11 37.39 7,453,642 +0.19(+0.51%)
Feb 23, 2010 36.92 37.28 36.63 37.20 8,825,785 +0.29(+0.78%)
Feb 22, 2010 36.99 37.09 36.74 36.92 4,577,834 +0.09(+0.24%)
Feb 19, 2010 36.28 37.05 36.17 36.83 7,669,934 +0.45(+1.23%)
Feb 18, 2010 36.51 36.70 36.27 36.38 6,800,974 -0.26(-0.70%)
Feb 17, 2010 36.64 36.69 36.40 36.64 7,046,711 +0.11(+0.31%)
Feb 16, 2010 35.77 36.62 35.97 36.52 7,951,192 +0.75(+2.10%)
Feb 12, 2010 35.84 35.77 35.77 35.77 9,651,591 -0.36(-1.00%)
Feb 11, 2010 36.19 36.41 35.90 36.13 10,434,692 +0.08(+0.21%)
Feb 10, 2010 36.30 36.30 35.74 36.06 7,445,479 -0.21(-0.59%)
Feb 09, 2010 36.23 36.76 35.95 36.27 8,329,945 +0.50(+1.40%)
Feb 08, 2010 36.12 36.26 35.69 35.77 5,516,189 -0.37(-1.01%)
Feb 05, 2010 36.13 36.47 35.53 36.14 9,179,232 -0.06(-0.16%)
Feb 04, 2010 36.92 37.04 36.16 36.20 11,491,021 -1.00(-2.68%)
Feb 03, 2010 37.10 37.47 36.80 37.19 7,510,988 +0.16(+0.43%)
Feb 02, 2010 37.74 37.88 36.83 37.04 12,415,189 +0.29(+0.80%)
Feb 01, 2010 36.61 36.98 36.30 36.74 9,994,518 +0.24(+0.67%)
Jan 29, 2010 37.36 37.77 36.46 36.50 10,394,986 -0.75(-2.02%)
Jan 28, 2010 37.60 37.69 36.68 37.25 9,040,225 -0.24(-0.64%)
Jan 27, 2010 37.05 37.59 36.72 37.49 8,305,328 +0.44(+1.19%)
Jan 26, 2010 36.95 37.40 36.57 37.05 5,200,788 -0.07(-0.19%)
Jan 25, 2010 37.35 37.60 36.81 37.12 5,572,224 +0.00(+0.00%)
Jan 22, 2010 37.59 37.62 37.02 37.12 8,900,476 -0.60(-1.59%)
Jan 21, 2010 38.58 38.74 37.61 37.72 10,041,634 -0.92(-2.39%)
Jan 20, 2010 39.27 39.30 38.33 38.64 8,327,253 -0.69(-1.75%)
Jan 19, 2010 39.18 39.66 39.17 39.33 5,579,356 +0.20(+0.52%)
Jan 15, 2010 39.30 39.13 39.13 39.13 9,601,781 -0.17(-0.43%)
Jan 14, 2010 39.08 39.40 39.06 39.30 7,435,942 +0.08(+0.21%)
Jan 13, 2010 39.88 39.94 39.13 39.22 9,215,573 -0.21(-0.53%)
Jan 12, 2010 39.50 39.76 39.23 39.42 8,962,508 -0.27(-0.67%)
Jan 11, 2010 38.25 40.04 38.22 39.69 21,755,368 +1.67(+4.40%)
Jan 08, 2010 37.76 38.62 37.60 38.01 21,810,502 +1.74(+4.81%)
Jan 07, 2010 36.62 36.62 36.13 36.27 9,095,753 -0.28(-0.76%)
Jan 06, 2010 36.78 36.81 36.52 36.55 9,133,061 -0.27(-0.74%)
Jan 05, 2010 36.80 37.28 36.72 36.82 9,443,383 +0.06(+0.17%)
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.