Skip to main content

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 (%)
Dec 31, 2008 33.04 33.93 33.04 33.63 6,523,157 +0.60(+1.81%)
Dec 30, 2008 32.51 33.12 31.90 33.03 5,592,659 +0.65(+2.00%)
Dec 29, 2008 32.30 32.41 31.63 32.39 5,195,032 -0.02(-0.08%)
Dec 26, 2008 32.32 32.49 32.08 32.41 2,101,341 +0.16(+0.51%)
Dec 24, 2008 32.21 32.32 32.02 32.25 1,975,790 +0.14(+0.44%)
Dec 23, 2008 32.22 32.85 31.89 32.11 6,258,542 -0.32(-1.00%)
Dec 22, 2008 32.48 32.64 32.03 32.43 6,884,775 -0.09(-0.26%)
Dec 19, 2008 32.92 33.08 32.35 32.52 11,397,353 +0.34(+1.04%)
Dec 18, 2008 32.32 33.16 31.74 32.18 11,772,305 +0.20(+0.61%)
Dec 17, 2008 31.62 32.38 31.37 31.99 9,248,164 -0.11(-0.34%)
Dec 16, 2008 30.89 32.32 30.52 32.10 12,838,109 +0.48(+1.52%)
Dec 15, 2008 31.93 32.27 31.16 31.61 7,415,351 -0.11(-0.35%)
Dec 12, 2008 31.10 32.13 30.81 31.72 9,485,611 +0.12(+0.39%)
Dec 11, 2008 32.75 32.85 31.25 31.60 10,832,826 -1.42(-4.30%)
Dec 10, 2008 33.19 33.70 32.44 33.02 9,615,487 -0.21(-0.64%)
Dec 09, 2008 33.22 34.11 32.68 33.24 17,187,576 -2.51(-7.01%)
Dec 08, 2008 35.91 36.27 34.88 35.74 13,865,912 +0.48(+1.37%)
Dec 05, 2008 34.25 35.36 33.07 35.26 10,095,321 +0.61(+1.76%)
Dec 04, 2008 34.21 35.75 34.00 34.65 14,291,911 +0.06(+0.18%)
Dec 03, 2008 33.66 34.75 32.69 34.59 11,194,494 +0.94(+2.79%)
Dec 02, 2008 33.35 33.81 32.43 33.65 8,824,300 +0.90(+2.74%)
Dec 01, 2008 34.41 34.66 32.67 32.75 10,682,692 -2.37(-6.74%)
Nov 28, 2008 34.75 35.21 34.22 35.12 5,192,354 +0.13(+0.37%)
Nov 26, 2008 33.66 35.17 33.29 34.99 10,431,812 +0.59(+1.70%)
Nov 25, 2008 33.84 34.47 33.61 34.41 15,135,330 +1.11(+3.33%)
Nov 24, 2008 32.41 33.82 31.96 33.30 17,817,570 +1.40(+4.40%)
Nov 21, 2008 30.10 31.94 29.46 31.89 16,751,931 +1.89(+6.30%)
Nov 20, 2008 30.96 32.28 29.49 30.00 17,732,472 -1.31(-4.19%)
Nov 19, 2008 33.07 33.75 30.94 31.32 13,499,602 -1.80(-5.43%)
Nov 18, 2008 32.35 33.63 31.96 33.11 12,756,558 +0.63(+1.93%)
Nov 17, 2008 32.03 33.27 31.40 32.49 12,985,881 +0.09(+0.26%)
Nov 14, 2008 32.95 33.54 31.36 32.40 13,257,828 -1.19(-3.54%)
Nov 13, 2008 31.45 33.67 30.07 33.59 18,560,182 +2.65(+8.55%)
Nov 12, 2008 31.69 32.23 30.56 30.94 10,795,992 -1.32(-4.08%)
Nov 11, 2008 32.10 33.06 31.62 32.26 8,900,741 -0.13(-0.41%)
Nov 10, 2008 32.62 33.25 31.91 32.39 11,549,056 +1.02(+3.24%)
Nov 07, 2008 30.24 31.70 30.16 31.38 8,966,182 +1.24(+4.11%)
Nov 06, 2008 31.51 31.88 30.09 30.14 12,797,063 -1.55(-4.90%)
Nov 05, 2008 32.95 33.74 31.48 31.69 9,514,766 -1.66(-4.97%)
Nov 04, 2008 32.61 33.41 32.25 33.35 10,104,471 +1.31(+4.07%)
Nov 03, 2008 31.74 32.50 31.43 32.04 6,906,985 +0.15(+0.45%)
Oct 31, 2008 30.71 32.42 30.51 31.90 12,353,797 +1.00(+3.23%)
Oct 30, 2008 29.69 31.06 29.49 30.90 15,339,217 +2.07(+7.19%)
Oct 29, 2008 29.49 30.44 28.65 28.83 10,653,091 -0.70(-2.37%)
Oct 28, 2008 27.80 29.55 27.11 29.53 12,842,784 +2.53(+9.36%)
Oct 27, 2008 27.79 28.27 26.97 27.00 9,479,216 -1.13(-4.02%)
Oct 24, 2008 27.29 29.25 27.20 28.13 10,682,977 -0.95(-3.28%)
Oct 23, 2008 28.82 29.40 27.98 29.09 18,817,624 +1.05(+3.75%)
Oct 22, 2008 30.36 30.36 27.06 28.04 15,059,178 -2.60(-8.50%)
Oct 21, 2008 31.12 31.75 30.47 30.64 8,196,223 -0.89(-2.82%)
Oct 20, 2008 30.87 31.98 30.54 31.53 9,122,113 +0.99(+3.23%)
Oct 17, 2008 30.26 31.81 29.67 30.54 14,381,743 -0.66(-2.13%)
Oct 16, 2008 31.46 31.65 29.25 31.21 18,648,192 +0.21(+0.66%)
Oct 15, 2008 32.51 32.86 30.92 31.00 12,333,150 -2.18(-6.56%)
Oct 14, 2008 34.40 35.42 32.07 33.18 13,467,127 -0.45(-1.35%)
Oct 13, 2008 32.19 34.13 31.28 33.63 14,107,428 +2.39(+7.64%)
Oct 10, 2008 30.51 32.27 26.18 31.25 31,365,122 -0.79(-2.45%)
Oct 09, 2008 35.03 35.60 31.83 32.03 16,499,315 -2.96(-8.46%)
Oct 08, 2008 34.99 36.37 34.29 34.99 18,644,206 -0.78(-2.18%)
Oct 07, 2008 36.79 37.25 35.53 35.77 12,594,068 -0.49(-1.35%)
Oct 06, 2008 36.28 37.32 34.64 36.26 16,014,963 -0.46(-1.25%)
Oct 03, 2008 37.31 38.30 36.50 36.72 0 -0.19(-0.52%)
Oct 02, 2008 38.33 38.33 36.54 36.91 12,071,930 -1.64(-4.26%)
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.