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 (%)
Dec 31, 2009 36.65 36.25 36.25 36.25 3,730,612 -0.51(-1.39%)
Dec 30, 2009 36.80 37.00 36.56 36.77 4,109,353 -0.23(-0.63%)
Dec 29, 2009 36.65 37.09 36.65 37.00 4,077,552 +0.37(+1.02%)
Dec 28, 2009 36.88 36.88 36.48 36.63 2,829,921 -0.10(-0.28%)
Dec 24, 2009 36.77 36.87 36.68 36.73 1,083,607 +0.08(+0.21%)
Dec 23, 2009 36.90 37.11 36.56 36.65 4,220,786 -0.37(-0.99%)
Dec 22, 2009 37.17 37.33 36.93 37.02 4,945,665 +0.10(+0.27%)
Dec 21, 2009 36.72 37.08 36.72 36.92 5,052,226 +0.28(+0.76%)
Dec 18, 2009 36.99 37.11 36.45 36.64 8,914,919 -0.16(-0.43%)
Dec 17, 2009 36.79 36.96 36.32 36.80 6,567,623 -0.91(-2.41%)
Dec 16, 2009 37.51 37.76 37.20 37.71 7,055,162 +0.27(+0.71%)
Dec 15, 2009 37.20 37.70 37.11 37.44 7,411,031 +0.16(+0.44%)
Dec 14, 2009 37.06 37.28 36.96 37.28 5,720,234 +0.62(+1.69%)
Dec 11, 2009 36.56 37.11 36.44 36.66 7,876,145 +0.24(+0.66%)
Dec 10, 2009 36.71 36.92 36.18 36.42 7,867,900 -0.08(-0.23%)
Dec 09, 2009 36.66 36.77 36.27 36.50 6,519,166 +0.01(+0.03%)
Dec 08, 2009 37.07 37.07 36.31 36.49 10,095,118 -0.08(-0.22%)
Dec 07, 2009 36.63 36.63 36.40 36.57 6,896,952 +0.00(+0.00%)
Dec 04, 2009 36.84 36.97 36.24 36.57 7,878,500 +0.19(+0.52%)
Dec 03, 2009 36.58 36.74 36.34 36.38 8,401,378 -0.21(-0.57%)
Dec 02, 2009 36.60 36.81 36.44 36.59 6,435,284 +0.01(+0.03%)
Dec 01, 2009 36.59 36.75 36.46 36.58 6,327,709 +0.26(+0.71%)
Nov 30, 2009 36.18 36.63 36.02 36.32 6,838,261 +0.03(+0.07%)
Nov 27, 2009 36.10 36.48 35.71 36.29 3,295,668 -0.49(-1.32%)
Nov 25, 2009 36.66 36.94 36.61 36.78 4,754,660 +0.19(+0.52%)
Nov 24, 2009 36.78 36.92 36.45 36.59 5,735,134 -0.16(-0.45%)
Nov 23, 2009 36.65 37.16 36.54 36.75 6,419,549 +0.41(+1.13%)
Nov 20, 2009 35.91 36.42 35.91 36.34 6,690,152 +0.22(+0.61%)
Nov 19, 2009 36.01 36.19 35.70 36.12 6,299,929 -0.13(-0.37%)
Nov 18, 2009 36.03 36.32 35.76 36.25 6,818,006 +0.19(+0.53%)
Nov 17, 2009 36.31 36.42 35.96 36.06 5,927,528 -0.42(-1.16%)
Nov 16, 2009 36.06 36.80 36.02 36.49 6,700,276 +0.66(+1.85%)
Nov 13, 2009 36.02 36.05 35.74 35.82 7,037,453 -0.09(-0.25%)
Nov 12, 2009 36.65 36.65 35.75 35.91 8,403,156 -0.50(-1.37%)
Nov 11, 2009 35.88 36.67 35.75 36.41 9,705,647 +0.77(+2.15%)
Nov 10, 2009 35.20 35.79 35.12 35.65 8,094,135 +0.41(+1.16%)
Nov 09, 2009 34.55 35.31 34.49 35.24 8,134,320 +0.84(+2.44%)
Nov 06, 2009 34.10 34.51 33.89 34.40 5,224,742 +0.42(+1.24%)
Nov 05, 2009 33.64 34.20 33.63 33.98 4,711,458 +0.43(+1.29%)
Nov 04, 2009 34.26 34.50 33.53 33.55 6,560,612 -0.44(-1.29%)
Nov 03, 2009 33.90 34.21 33.77 33.99 6,808,487 +0.12(+0.35%)
Nov 02, 2009 33.72 33.97 33.34 33.87 6,703,481 +0.21(+0.61%)
Oct 30, 2009 34.24 34.42 33.61 33.66 8,750,873 -0.79(-2.29%)
Oct 29, 2009 34.24 34.59 34.05 34.45 5,217,878 +0.36(+1.05%)
Oct 28, 2009 34.11 34.54 34.01 34.09 7,600,321 -0.08(-0.24%)
Oct 27, 2009 34.24 34.36 33.86 34.17 9,338,804 -0.01(-0.04%)
Oct 26, 2009 34.91 35.35 34.02 34.19 14,139,600 -0.74(-2.12%)
Oct 23, 2009 35.05 35.10 34.71 34.93 9,673,224 -0.88(-2.45%)
Oct 22, 2009 35.72 35.99 34.99 35.80 8,816,678 +0.00(+0.00%)
Oct 21, 2009 36.05 36.54 35.55 35.80 7,102,197 -0.39(-1.09%)
Oct 20, 2009 35.95 36.31 35.91 36.20 5,312,209 +0.07(+0.19%)
Oct 19, 2009 35.93 36.22 35.82 36.13 4,367,866 +0.31(+0.88%)
Oct 16, 2009 35.84 35.97 35.55 35.82 7,175,990 -0.37(-1.02%)
Oct 15, 2009 35.78 36.24 35.55 36.19 6,736,273 +0.31(+0.87%)
Oct 14, 2009 35.18 35.92 35.14 35.87 7,767,310 +0.93(+2.66%)
Oct 13, 2009 35.08 35.08 34.57 34.94 5,479,109 -0.13(-0.36%)
Oct 12, 2009 35.24 35.38 34.84 35.07 3,475,339 -0.02(-0.07%)
Oct 09, 2009 35.30 35.40 34.89 35.10 5,262,384 -0.23(-0.64%)
Oct 08, 2009 34.96 35.54 34.94 35.32 11,172,188 +0.44(+1.26%)
Oct 07, 2009 34.80 34.99 34.58 34.88 3,747,122 +0.02(+0.07%)
Oct 06, 2009 35.02 35.42 34.70 34.86 6,520,292 -0.01(-0.04%)
Oct 05, 2009 34.51 34.93 34.22 34.87 5,649,541 +0.42(+1.22%)
Oct 02, 2009 34.35 34.78 34.23 34.45 7,453,869 -0.16(-0.47%)
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.