United Parcel Service (NY: UPS )

132.46 +1.81 (+1.39%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2010 36.76 37.16 36.63 36.76 6,168,434 +0.51(+1.41%)
Dec 31, 2009 36.64 36.25 36.25 36.25 3,731,467 -0.51(-1.39%)
Dec 30, 2009 36.80 36.99 36.55 36.76 4,110,294 -0.23(-0.63%)
Dec 29, 2009 36.64 37.09 36.64 36.99 4,078,486 +0.37(+1.02%)
Dec 28, 2009 36.87 36.87 36.47 36.62 2,830,570 -0.10(-0.28%)
Dec 24, 2009 36.76 36.86 36.67 36.72 1,083,855 +0.08(+0.21%)
Dec 23, 2009 36.89 37.10 36.55 36.64 4,221,752 -0.37(-0.99%)
Dec 22, 2009 37.16 37.32 36.92 37.01 4,946,798 +0.10(+0.27%)
Dec 21, 2009 36.71 37.07 36.71 36.91 5,053,383 +0.28(+0.76%)
Dec 18, 2009 36.98 37.10 36.44 36.63 8,916,961 -0.16(-0.43%)
Dec 17, 2009 36.78 36.95 36.31 36.79 6,569,128 -0.91(-2.41%)
Dec 16, 2009 37.50 37.75 37.19 37.70 7,056,778 +0.27(+0.71%)
Dec 15, 2009 37.19 37.69 37.10 37.43 7,412,729 +0.16(+0.44%)
Dec 14, 2009 37.06 37.28 36.95 37.27 5,721,544 +0.62(+1.69%)
Dec 11, 2009 36.56 37.10 36.43 36.65 7,877,949 +0.24(+0.66%)
Dec 10, 2009 36.70 36.92 36.17 36.41 7,869,703 -0.08(-0.22%)
Dec 09, 2009 36.66 36.76 36.26 36.49 6,520,659 +0.01(+0.03%)
Dec 08, 2009 37.06 37.06 36.30 36.48 10,097,431 -0.08(-0.22%)
Dec 07, 2009 36.62 36.62 36.39 36.56 6,898,532 +0.00(+0.00%)
Dec 04, 2009 36.83 36.96 36.23 36.56 7,880,304 +0.19(+0.52%)
Dec 03, 2009 36.57 36.73 36.33 36.37 8,403,302 -0.21(-0.57%)
Dec 02, 2009 36.59 36.80 36.44 36.58 6,436,758 +0.01(+0.03%)
Dec 01, 2009 36.58 36.74 36.45 36.57 6,329,158 +0.26(+0.71%)
Nov 30, 2009 36.17 36.62 36.01 36.31 6,839,827 +0.03(+0.07%)
Nov 27, 2009 36.09 36.47 35.70 36.28 3,296,423 -0.49(-1.32%)
Nov 25, 2009 36.66 36.93 36.61 36.77 4,755,749 +0.19(+0.52%)
Nov 24, 2009 36.77 36.91 36.44 36.58 5,736,448 -0.16(-0.45%)
Nov 23, 2009 36.64 37.15 36.53 36.74 6,421,020 +0.41(+1.13%)
Nov 20, 2009 35.90 36.42 35.90 36.33 6,691,684 +0.22(+0.61%)
Nov 19, 2009 36.00 36.18 35.70 36.11 6,301,372 -0.13(-0.37%)
Nov 18, 2009 36.02 36.31 35.75 36.25 6,819,567 +0.19(+0.53%)
Nov 17, 2009 36.30 36.41 35.95 36.06 5,928,886 -0.42(-1.16%)
Nov 16, 2009 36.05 36.79 36.01 36.48 6,701,811 +0.66(+1.85%)
Nov 13, 2009 36.02 36.04 35.73 35.82 7,039,065 -0.09(-0.25%)
Nov 12, 2009 36.64 36.64 35.75 35.90 8,405,081 -0.50(-1.37%)
Nov 11, 2009 35.87 36.66 35.74 36.40 9,707,870 +0.76(+2.15%)
Nov 10, 2009 35.19 35.78 35.11 35.64 8,095,988 +0.41(+1.16%)
Nov 09, 2009 34.54 35.31 34.48 35.23 8,136,184 +0.84(+2.44%)
Nov 06, 2009 34.10 34.50 33.89 34.39 5,225,939 +0.42(+1.24%)
Nov 05, 2009 33.63 34.20 33.63 33.97 4,712,537 +0.43(+1.29%)
Nov 04, 2009 34.25 34.49 33.52 33.54 6,562,114 -0.44(-1.29%)
Nov 03, 2009 33.89 34.20 33.76 33.98 6,810,047 +0.12(+0.35%)
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.