Skip to main content

United Parcel Service (NY: UPS )

148.74 +1.41 (+0.96%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 46.75 47.32 46.45 47.29 8,132,374 +0.59(+1.26%)
Jan 28, 2011 48.15 48.17 46.64 46.70 8,545,393 -1.44(-2.99%)
Jan 27, 2011 48.30 48.46 47.84 48.14 4,688,918 +0.03(+0.05%)
Jan 26, 2011 48.22 48.40 47.86 48.11 4,285,217 +0.03(+0.05%)
Jan 25, 2011 48.32 48.46 47.84 48.09 5,785,518 -0.25(-0.52%)
Jan 24, 2011 48.05 48.37 47.83 48.34 4,930,659 +0.21(+0.44%)
Jan 21, 2011 48.21 48.26 47.84 48.13 6,969,319 +0.15(+0.32%)
Jan 20, 2011 47.80 48.10 47.53 47.98 6,345,370 +0.32(+0.67%)
Jan 19, 2011 48.13 48.26 47.40 47.66 5,084,820 -0.55(-1.15%)
Jan 18, 2011 48.00 48.33 47.97 48.21 6,619,442 +0.36(+0.75%)
Jan 14, 2011 47.58 48.11 47.56 47.86 3,669,577 +0.15(+0.32%)
Jan 13, 2011 47.44 47.85 47.25 47.71 3,631,481 +0.20(+0.42%)
Jan 12, 2011 47.70 47.80 47.38 47.51 3,783,549 +0.13(+0.28%)
Jan 11, 2011 47.74 47.76 47.06 47.38 4,582,976 -0.26(-0.54%)
Jan 10, 2011 47.37 47.89 47.19 47.63 4,215,226 -0.01(-0.01%)
Jan 07, 2011 48.08 48.15 46.88 47.64 10,822,828 -0.27(-0.57%)
Jan 06, 2011 48.12 48.19 47.68 47.91 5,079,655 -0.22(-0.46%)
Jan 05, 2011 47.65 48.34 47.63 48.13 5,137,883 +0.07(+0.15%)
Jan 04, 2011 48.13 48.29 47.76 48.06 5,807,905 -0.11(-0.22%)
Jan 03, 2011 48.32 48.79 48.11 48.17 6,410,171 +0.24(+0.51%)
Dec 31, 2010 47.97 48.24 47.87 47.92 3,112,028 -0.07(-0.14%)
Dec 30, 2010 47.98 48.27 47.88 47.99 2,185,362 +0.00(+0.00%)
Dec 29, 2010 48.06 48.19 47.90 47.99 2,248,888 -0.09(-0.18%)
Dec 28, 2010 48.17 48.29 47.99 48.08 2,472,930 +0.00(+0.00%)
Dec 27, 2010 47.87 48.30 47.78 48.08 2,442,455 +0.05(+0.11%)
Dec 23, 2010 48.12 48.18 47.87 48.02 2,333,792 -0.09(-0.18%)
Dec 22, 2010 48.24 48.32 47.98 48.11 2,319,527 -0.01(-0.03%)
Dec 21, 2010 48.20 48.32 48.11 48.12 3,223,447 +0.09(+0.19%)
Dec 20, 2010 48.48 48.56 47.76 48.03 5,326,537 -0.21(-0.44%)
Dec 17, 2010 48.69 48.78 48.12 48.24 10,320,325 -0.46(-0.95%)
Dec 16, 2010 47.71 48.82 47.26 48.70 10,980,880 +1.00(+2.09%)
Dec 15, 2010 47.65 48.07 47.55 47.71 5,332,202 -0.23(-0.48%)
Dec 14, 2010 48.23 48.25 47.63 47.94 5,842,654 -0.11(-0.23%)
Dec 13, 2010 48.36 48.36 48.01 48.05 4,512,066 -0.08(-0.16%)
Dec 10, 2010 48.43 48.58 47.77 48.13 5,155,321 -0.10(-0.21%)
Dec 09, 2010 47.75 48.59 47.74 48.23 9,528,555 +0.68(+1.43%)
Dec 08, 2010 47.37 47.65 47.14 47.55 4,441,794 +0.21(+0.45%)
Dec 07, 2010 47.64 47.82 47.28 47.34 7,564,270 +0.00(+0.00%)
Dec 06, 2010 47.32 47.55 47.03 47.34 5,298,434 -0.07(-0.15%)
Dec 03, 2010 47.17 47.46 46.79 47.41 5,845,643 -0.04(-0.08%)
Dec 02, 2010 47.18 47.67 47.16 47.45 6,837,088 +0.28(+0.59%)
Dec 01, 2010 46.86 47.47 46.79 47.17 8,726,677 +0.86(+1.87%)
Nov 30, 2010 45.73 46.65 45.60 46.31 11,521,616 +0.17(+0.36%)
Nov 29, 2010 45.53 46.21 45.29 46.14 7,889,083 +0.52(+1.13%)
Nov 26, 2010 45.95 45.88 45.53 45.63 2,789,977 -0.32(-0.70%)
Nov 24, 2010 45.26 45.95 45.95 45.95 7,022,051 +0.94(+2.10%)
Nov 23, 2010 44.91 45.07 44.52 45.00 5,719,225 -0.42(-0.92%)
Nov 22, 2010 45.41 45.61 45.00 45.42 5,212,879 -0.21(-0.46%)
Nov 19, 2010 45.04 45.63 44.81 45.63 6,309,912 +0.62(+1.38%)
Nov 18, 2010 44.82 45.32 44.73 45.01 4,369,766 +0.61(+1.38%)
Nov 17, 2010 44.50 44.65 44.22 44.40 3,878,607 -0.18(-0.40%)
Nov 16, 2010 44.70 44.84 44.17 44.58 6,176,458 -0.37(-0.82%)
Nov 15, 2010 45.05 45.38 44.86 44.95 3,719,696 -0.03(-0.07%)
Nov 12, 2010 44.96 45.14 44.74 44.98 4,244,130 -0.11(-0.23%)
Nov 11, 2010 44.75 45.12 44.56 45.08 4,196,280 +0.14(+0.31%)
Nov 10, 2010 45.07 45.24 44.64 44.95 7,518,951 -0.30(-0.66%)
Nov 09, 2010 45.79 45.83 45.08 45.24 7,037,586 -0.32(-0.71%)
Nov 08, 2010 45.65 45.65 45.22 45.56 5,039,300 -0.20(-0.44%)
Nov 05, 2010 45.47 45.88 45.43 45.77 5,624,364 +0.28(+0.61%)
Nov 04, 2010 45.31 45.67 45.04 45.49 6,409,702 +0.49(+1.08%)
Nov 03, 2010 44.80 45.05 44.40 45.01 4,125,070 +0.22(+0.48%)
Nov 02, 2010 44.58 44.95 44.53 44.79 4,664,917 +0.63(+1.43%)
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.