United Parcel Service (NY: UPS )

132.43 +1.78 (+1.36%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 41.01 41.16 40.69 41.04 4,987,416 -0.08(-0.19%)
Mar 30, 2010 40.97 41.38 40.88 41.12 5,482,058 +0.25(+0.62%)
Mar 29, 2010 40.65 41.14 40.60 40.86 5,062,969 +0.29(+0.72%)
Mar 26, 2010 40.60 40.95 40.43 40.57 4,560,986 +0.01(+0.03%)
Mar 25, 2010 40.81 41.09 40.49 40.56 6,465,974 -0.08(-0.19%)
Mar 24, 2010 41.12 41.16 40.49 40.63 6,478,139 -0.54(-1.32%)
Mar 23, 2010 40.83 41.23 40.59 41.17 6,392,777 +0.42(+1.03%)
Mar 22, 2010 40.79 41.19 40.68 40.75 5,922,673 -0.24(-0.58%)
Mar 19, 2010 41.35 41.38 40.79 40.99 12,518,297 -0.06(-0.14%)
Mar 18, 2010 40.12 41.09 39.82 41.05 12,161,675 +0.98(+2.45%)
Mar 17, 2010 39.82 40.28 39.82 40.07 9,057,568 +0.25(+0.64%)
Mar 16, 2010 39.99 40.11 39.70 39.81 9,145,039 -0.14(-0.35%)
Mar 15, 2010 39.82 39.98 39.78 39.95 7,749,501 +0.24(+0.61%)
Mar 12, 2010 39.82 39.84 39.51 39.71 9,226,156 -0.10(-0.24%)
Mar 11, 2010 38.61 39.82 38.52 39.80 16,249,838 +1.11(+2.87%)
Mar 10, 2010 38.38 38.89 38.28 38.70 9,902,125 +0.28(+0.73%)
Mar 09, 2010 38.03 38.50 37.87 38.42 8,586,199 +0.31(+0.82%)
Mar 08, 2010 38.02 38.16 37.89 38.10 6,397,934 +0.20(+0.52%)
Mar 05, 2010 37.95 38.05 37.73 37.91 8,475,455 +0.16(+0.42%)
Mar 04, 2010 37.71 38.03 37.54 37.75 6,858,932 +0.04(+0.10%)
Mar 03, 2010 38.19 38.23 37.67 37.71 9,537,603 +0.01(+0.04%)
Mar 02, 2010 37.71 37.97 37.60 37.69 9,894,967 +0.20(+0.52%)
Mar 01, 2010 37.47 37.93 37.42 37.50 6,190,701 +0.07(+0.19%)
Feb 26, 2010 37.22 37.56 36.89 37.43 6,112,982 +0.20(+0.55%)
Feb 25, 2010 36.94 37.22 36.61 37.22 6,970,319 -0.18(-0.48%)
Feb 24, 2010 37.23 37.56 37.12 37.40 7,451,933 +0.19(+0.51%)
Feb 23, 2010 36.92 37.29 36.64 37.21 8,823,761 +0.29(+0.78%)
Feb 22, 2010 37.00 37.10 36.75 36.92 4,576,784 +0.09(+0.24%)
Feb 19, 2010 36.29 37.06 36.18 36.84 7,668,176 +0.45(+1.23%)
Feb 18, 2010 36.52 36.71 36.27 36.39 6,799,415 -0.26(-0.70%)
Feb 17, 2010 36.64 36.70 36.41 36.64 7,045,095 +0.11(+0.31%)
Feb 16, 2010 35.78 36.63 35.98 36.53 7,949,369 +0.75(+2.10%)
Feb 12, 2010 35.85 35.78 35.78 35.78 9,649,378 -0.36(-1.00%)
Feb 11, 2010 36.20 36.41 35.91 36.14 10,432,300 +0.08(+0.21%)
Feb 10, 2010 36.30 36.30 35.75 36.06 7,443,774 -0.21(-0.59%)
Feb 09, 2010 36.24 36.77 35.96 36.28 8,328,037 +0.50(+1.40%)
Feb 08, 2010 36.13 36.27 35.70 35.78 5,514,926 -0.37(-1.01%)
Feb 05, 2010 36.13 36.48 35.53 36.15 9,177,130 -0.06(-0.16%)
Feb 04, 2010 36.92 37.05 36.17 36.20 11,488,389 -1.00(-2.68%)
Feb 03, 2010 37.11 37.47 36.81 37.20 7,509,268 +0.16(+0.43%)
Feb 02, 2010 37.75 37.88 36.84 37.04 12,412,345 +0.29(+0.80%)
Feb 01, 2010 36.62 36.99 36.30 36.75 9,992,229 +0.24(+0.67%)
Jan 29, 2010 37.37 37.78 36.47 36.51 10,392,605 -0.75(-2.02%)
Jan 28, 2010 37.61 37.69 36.69 37.26 9,038,155 -0.24(-0.64%)
Jan 27, 2010 37.06 37.60 36.73 37.50 8,303,426 +0.44(+1.19%)
Jan 26, 2010 36.96 37.41 36.58 37.06 5,199,597 -0.07(-0.19%)
Jan 25, 2010 37.35 37.61 36.82 37.13 5,570,948 +0.00(+0.00%)
Jan 22, 2010 37.59 37.63 37.03 37.13 8,898,438 -0.60(-1.59%)
Jan 21, 2010 38.59 38.75 37.62 37.73 10,039,334 -0.92(-2.39%)
Jan 20, 2010 39.28 39.31 38.34 38.65 8,325,346 -0.69(-1.75%)
Jan 19, 2010 39.19 39.67 39.18 39.34 5,578,078 +0.20(+0.52%)
Jan 15, 2010 39.31 39.14 39.14 39.14 9,599,582 -0.17(-0.43%)
Jan 14, 2010 39.09 39.41 39.07 39.31 7,434,240 +0.08(+0.21%)
Jan 13, 2010 39.89 39.95 39.14 39.22 9,213,463 -0.21(-0.53%)
Jan 12, 2010 39.51 39.77 39.24 39.43 8,960,455 -0.27(-0.67%)
Jan 11, 2010 38.26 40.05 38.23 39.70 21,750,386 +1.67(+4.40%)
Jan 08, 2010 37.77 38.63 37.61 38.02 21,805,508 +1.74(+4.81%)
Jan 07, 2010 36.63 36.63 36.14 36.28 9,093,670 -0.28(-0.76%)
Jan 06, 2010 36.78 36.82 36.53 36.56 9,130,970 -0.27(-0.74%)
Jan 05, 2010 36.81 37.28 36.73 36.83 9,441,221 +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.