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 (%)
Mar 31, 2008 43.32 44.04 43.20 43.82 7,571,280 +0.46(+1.05%)
Mar 28, 2008 43.83 43.99 43.33 43.36 5,465,545 -0.34(-0.78%)
Mar 27, 2008 43.65 44.07 43.46 43.70 6,948,183 +0.06(+0.14%)
Mar 26, 2008 43.82 43.92 43.50 43.64 7,398,871 -0.37(-0.83%)
Mar 25, 2008 44.10 44.25 43.52 44.01 8,377,206 -0.01(-0.03%)
Mar 24, 2008 43.08 44.24 42.69 44.02 11,510,284 +1.02(+2.37%)
Mar 21, 2008 42.01 43.10 42.01 43.00 15,047,416 -0.00(-0.00%)
Mar 20, 2008 42.01 43.10 42.01 43.00 15,047,416 +0.61(+1.45%)
Mar 19, 2008 43.14 43.52 42.36 42.39 11,280,076 -0.76(-1.75%)
Mar 18, 2008 42.24 43.14 41.94 43.14 14,784,157 +1.37(+3.29%)
Mar 17, 2008 41.13 42.17 41.02 41.77 10,712,805 +0.00(+0.00%)
Mar 14, 2008 42.36 42.60 41.36 41.77 14,232,159 -0.67(-1.58%)
Mar 13, 2008 42.50 43.01 42.01 42.44 13,833,429 -0.73(-1.68%)
Mar 12, 2008 42.62 43.66 42.62 43.17 8,657,841 -0.51(-1.17%)
Mar 11, 2008 42.90 43.72 42.78 43.68 10,685,754 +0.96(+2.25%)
Mar 10, 2008 43.13 43.41 42.54 42.72 8,710,768 -0.46(-1.07%)
Mar 07, 2008 42.81 43.53 42.81 43.18 9,184,351 -0.05(-0.11%)
Mar 06, 2008 43.26 43.59 42.94 43.23 8,911,153 -0.16(-0.36%)
Mar 05, 2008 42.54 43.41 42.54 43.38 12,285,781 +0.75(+1.76%)
Mar 04, 2008 42.06 42.74 42.00 42.63 8,570,027 +0.26(+0.62%)
Mar 03, 2008 42.01 42.48 41.65 42.37 7,911,916 +0.22(+0.53%)
Feb 29, 2008 42.60 42.85 42.08 42.15 10,940,844 -0.91(-2.10%)
Feb 28, 2008 43.20 43.25 42.85 43.05 5,181,389 -0.34(-0.77%)
Feb 27, 2008 43.23 43.80 43.22 43.39 4,363,804 -0.13(-0.30%)
Feb 26, 2008 43.37 43.73 43.04 43.52 6,091,355 +0.03(+0.07%)
Feb 25, 2008 43.34 43.60 42.87 43.49 7,640,276 +0.35(+0.82%)
Feb 22, 2008 43.23 43.38 42.42 43.14 7,896,110 -0.01(-0.01%)
Feb 21, 2008 43.50 43.80 43.11 43.14 5,192,245 -0.44(-1.02%)
Feb 20, 2008 42.94 43.73 42.94 43.59 5,076,247 +0.25(+0.57%)
Feb 19, 2008 43.86 43.86 42.97 43.34 6,927,083 -0.11(-0.26%)
Feb 18, 2008 43.32 43.61 43.13 43.46 0 +0.00(+0.00%)
Feb 15, 2008 43.32 43.61 43.13 43.46 5,663,732 +0.05(+0.11%)
Feb 14, 2008 44.04 44.22 43.41 43.41 5,950,879 -0.70(-1.59%)
Feb 13, 2008 43.54 44.25 43.49 44.11 10,454,677 +0.62(+1.43%)
Feb 12, 2008 43.03 43.71 42.87 43.49 8,636,414 +0.64(+1.48%)
Feb 11, 2008 42.29 43.08 41.96 42.85 9,078,775 +0.50(+1.18%)
Feb 08, 2008 42.90 43.03 42.23 42.35 7,637,909 -0.70(-1.62%)
Feb 07, 2008 42.74 43.55 42.33 43.05 9,917,116 -0.01(-0.03%)
Feb 06, 2008 43.42 43.58 43.01 43.06 5,933,072 +0.01(+0.01%)
Feb 05, 2008 43.48 43.79 42.92 43.05 8,564,336 -0.58(-1.33%)
Feb 04, 2008 44.27 44.37 43.59 43.64 5,824,393 -0.64(-1.44%)
Feb 01, 2008 43.82 44.37 43.08 44.27 7,822,770 +0.49(+1.11%)
Jan 31, 2008 42.89 44.12 42.18 43.79 14,084,515 +0.57(+1.32%)
Jan 30, 2008 41.59 44.04 41.59 43.22 14,685,955 +0.66(+1.55%)
Jan 29, 2008 42.58 43.18 42.23 42.56 11,548,645 -0.08(-0.18%)
Jan 28, 2008 41.96 42.67 41.51 42.63 10,225,269 +0.65(+1.54%)
Jan 25, 2008 43.06 43.14 41.82 41.99 9,793,329 -0.75(-1.75%)
Jan 24, 2008 42.51 43.08 42.25 42.74 11,281,910 -0.25(-0.57%)
Jan 23, 2008 40.34 43.19 39.60 42.98 17,952,482 +2.45(+6.06%)
Jan 22, 2008 38.41 40.79 38.41 40.53 14,259,277 +0.23(+0.57%)
Jan 21, 2008 40.34 40.91 40.07 40.30 0 +0.00(+0.00%)
Jan 18, 2008 40.34 40.91 40.07 40.30 12,078,509 -0.01(-0.01%)
Jan 17, 2008 41.22 41.49 40.26 40.31 16,036,047 -0.88(-2.13%)
Jan 16, 2008 41.24 41.70 40.89 41.18 11,104,951 -0.20(-0.48%)
Jan 15, 2008 41.52 41.88 41.13 41.38 11,123,238 -0.58(-1.37%)
Jan 14, 2008 42.01 42.04 41.58 41.96 8,822,400 +0.20(+0.47%)
Jan 11, 2008 41.73 42.33 41.55 41.76 12,100,167 -0.04(-0.10%)
Jan 10, 2008 41.27 42.30 40.99 41.80 20,873,874 +1.77(+4.42%)
Jan 09, 2008 39.96 40.30 39.45 40.03 8,489,329 +0.02(+0.06%)
Jan 08, 2008 40.74 40.91 39.88 40.01 9,098,628 -0.70(-1.72%)
Jan 07, 2008 40.98 41.28 40.40 40.71 10,912,294 -0.10(-0.25%)
Jan 04, 2008 41.11 41.46 40.68 40.81 9,167,966 -0.73(-1.76%)
Jan 03, 2008 41.55 41.94 41.36 41.54 6,403,462 +0.04(+0.10%)
Jan 02, 2008 42.33 42.33 41.31 41.50 10,842,560 -0.94(-2.21%)
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.