United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 42.17 42.76 41.85 42.73 8,554,656 +1.03(+2.46%)
Jul 30, 2010 41.70 41.93 40.83 41.70 8,106,118 +0.39(+0.95%)
Jul 29, 2010 41.77 41.91 41.16 41.31 2,961 -0.26(-0.63%)
Jul 28, 2010 41.58 41.89 41.24 41.58 888 +0.09(+0.22%)
Jul 27, 2010 41.49 41.86 41.42 41.49 12,097 -0.14(-0.34%)
Jul 26, 2010 41.52 41.70 41.17 41.63 7,793,246 +0.78(+1.90%)
Jul 23, 2010 40.65 41.06 40.36 40.85 7,335,067 +0.33(+0.82%)
Jul 22, 2010 40.42 41.26 40.16 40.52 23,036 +2.01(+5.23%)
Jul 21, 2010 39.42 39.42 38.09 38.50 6,888,883 -0.56(-1.43%)
Jul 20, 2010 39.06 39.11 38.03 39.06 4,786,601 +0.27(+0.69%)
Jul 19, 2010 38.40 38.91 38.00 38.79 6,912,379 +0.50(+1.31%)
Jul 16, 2010 38.29 39.32 38.14 38.29 9,779,725 -0.66(-1.70%)
Jul 15, 2010 39.66 39.68 38.77 38.95 5,623,681 -0.67(-1.70%)
Jul 14, 2010 39.30 40.00 39.30 39.63 23,093 +0.30(+0.75%)
Jul 13, 2010 38.94 39.55 38.92 39.33 2,493 +0.82(+2.13%)
Jul 12, 2010 38.75 38.82 38.14 38.51 5,540,903 -0.03(-0.07%)
Jul 09, 2010 38.53 38.68 38.21 38.53 4,208,188 +0.06(+0.17%)
Jul 08, 2010 38.39 38.74 38.02 38.47 31,016 +0.31(+0.82%)
Jul 07, 2010 36.75 38.25 36.75 38.16 9,931,922 +1.46(+3.97%)
Jul 06, 2010 36.79 37.35 36.32 36.70 45,224 +0.28(+0.78%)
Jul 02, 2010 36.42 37.37 36.23 36.42 7,216,679 -0.76(-2.05%)
Jul 01, 2010 37.20 37.30 36.49 37.18 9,829,081 +0.68(+1.86%)
Jun 30, 2010 36.79 37.38 36.38 36.50 1,290 -0.42(-1.13%)
Jun 29, 2010 37.85 37.85 36.59 36.92 16,292 -1.80(-4.66%)
Jun 25, 2010 38.72 38.75 38.18 38.72 6,794,926 +0.17(+0.43%)
Jun 24, 2010 38.61 39.15 38.35 38.55 12,213 -0.19(-0.48%)
Jun 23, 2010 38.75 39.07 38.27 38.74 5,459,134 -0.01(-0.03%)
Jun 22, 2010 39.84 39.97 38.57 38.75 85,670 -1.14(-2.85%)
Jun 21, 2010 40.44 40.70 39.68 39.89 7,921,507 -0.21(-0.53%)
Jun 18, 2010 40.10 40.12 39.78 40.10 7,948,815 +0.19(+0.48%)
Jun 17, 2010 40.37 40.37 39.39 39.91 19,961 -0.13(-0.34%)
Jun 16, 2010 39.98 40.74 39.91 40.04 13,702,690 -0.16(-0.40%)
Jun 15, 2010 39.52 40.27 39.39 40.20 7,535,441 +1.01(+2.59%)
Jun 14, 2010 39.59 40.11 39.16 39.19 6,036,799 -0.08(-0.20%)
Jun 11, 2010 38.77 39.36 38.59 39.27 6,885,735 +0.23(+0.59%)
Jun 10, 2010 38.37 39.14 38.18 39.03 96,720 +1.42(+3.79%)
Jun 09, 2010 37.99 38.48 37.46 37.61 8,448,710 -0.22(-0.59%)
Jun 08, 2010 37.48 37.91 36.90 37.84 11,571,437 +0.33(+0.89%)
Jun 07, 2010 38.86 38.87 37.42 37.50 10,880,806 -1.35(-3.48%)
Jun 04, 2010 38.86 39.81 38.55 38.86 8,126,411 -1.57(-3.89%)
Jun 03, 2010 40.26 40.65 39.95 40.43 5,641,612 +0.27(+0.67%)
Jun 02, 2010 39.50 40.20 39.09 40.16 95,780 +0.91(+2.32%)
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.