Skip to main content

United Parcel Service (NY: UPS )

148.78 +1.44 (+0.98%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 44.19 44.61 43.89 44.16 4,337,488 +0.00(+0.00%)
Oct 29, 2010 44.24 44.29 43.94 44.16 6,603,753 -0.21(-0.47%)
Oct 28, 2010 44.76 44.86 43.92 44.37 7,995,362 -0.21(-0.47%)
Oct 27, 2010 45.21 45.31 44.23 44.58 8,234,976 -0.88(-1.93%)
Oct 25, 2010 45.87 45.90 45.41 45.46 6,147,825 -0.33(-0.73%)
Oct 22, 2010 45.65 45.87 45.33 45.79 4,527,535 +0.16(+0.34%)
Oct 21, 2010 45.87 45.90 44.99 45.64 9,391,227 -0.04(-0.09%)
Oct 20, 2010 45.08 45.83 45.08 45.68 7,289,242 +0.60(+1.32%)
Oct 19, 2010 45.14 45.31 44.39 45.08 6,692,115 -0.50(-1.09%)
Oct 18, 2010 45.54 45.74 45.07 45.58 6,088,357 +0.12(+0.27%)
Oct 15, 2010 45.71 45.85 45.25 45.45 8,743,660 -0.06(-0.13%)
Oct 14, 2010 44.95 45.51 44.94 45.51 7,783,354 +0.49(+1.08%)
Oct 13, 2010 44.53 45.54 44.42 45.03 12,818,314 +0.93(+2.11%)
Oct 12, 2010 44.00 44.23 43.45 44.09 4,593,012 -0.07(-0.16%)
Oct 11, 2010 44.23 44.33 43.91 44.17 4,293,670 -0.12(-0.27%)
Oct 08, 2010 44.29 44.43 43.89 44.29 6,543,607 +0.11(+0.24%)
Oct 07, 2010 44.72 44.78 43.95 44.18 5,249,501 -0.29(-0.65%)
Oct 06, 2010 44.59 44.69 44.40 44.47 5,492,621 -0.05(-0.10%)
Oct 05, 2010 43.86 44.78 43.62 44.51 31,107 +1.15(+2.66%)
Oct 04, 2010 43.45 43.69 42.91 43.36 6,010,085 -0.21(-0.48%)
Oct 01, 2010 43.57 44.22 43.39 43.57 5,967,606 -0.17(-0.38%)
Sep 30, 2010 44.01 44.59 43.71 43.74 6,920,949 -0.03(-0.07%)
Sep 29, 2010 43.83 43.98 43.44 43.77 23,483 -0.29(-0.65%)
Sep 28, 2010 44.16 44.29 43.53 44.06 2,744 +0.07(+0.15%)
Sep 27, 2010 44.21 44.38 43.99 43.99 4,861,030 -0.12(-0.28%)
Sep 24, 2010 43.89 44.29 43.89 44.11 7,086,544 +0.58(+1.33%)
Sep 23, 2010 43.54 44.09 43.30 43.54 6,145,150 -0.74(-1.67%)
Sep 22, 2010 43.92 44.58 43.92 44.28 10,404,744 +0.35(+0.79%)
Sep 21, 2010 44.23 44.23 43.80 43.93 19,446 +0.06(+0.13%)
Sep 20, 2010 43.98 44.13 43.66 43.87 5,215,885 +0.14(+0.33%)
Sep 17, 2010 43.73 43.96 43.35 43.73 8,294,521 -0.64(-1.45%)
Sep 15, 2010 44.14 44.44 43.92 44.37 6,446,066 +0.14(+0.31%)
Sep 14, 2010 44.29 44.48 44.20 44.23 914 -0.05(-0.12%)
Sep 13, 2010 44.85 45.58 44.11 44.29 6,910,792 -0.15(-0.34%)
Sep 10, 2010 44.49 44.65 44.30 44.44 5,489,899 +0.07(+0.16%)
Sep 09, 2010 44.87 45.01 44.25 44.36 5,050,290 +0.06(+0.13%)
Sep 08, 2010 44.00 44.81 44.00 44.30 11,589 +0.31(+0.72%)
Sep 07, 2010 44.08 44.25 43.76 43.99 8,023 -0.37(-0.83%)
Sep 03, 2010 44.27 44.82 44.14 44.36 6,589,814 +0.34(+0.77%)
Sep 02, 2010 43.62 44.23 43.62 44.02 12,961 +0.61(+1.41%)
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.