United Parcel Service (NY: UPS )

200.73 USD +0.83 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 69.26 70.65 69.06 70.13 7,607,529 +0.25(+0.36%)
Nov 29, 2010 68.96 69.98 68.59 69.88 5,209,029 +0.78(+1.13%)
Nov 26, 2010 69.59 69.48 68.95 69.10 1,842,175 -0.49(-0.70%)
Nov 24, 2010 68.55 69.59 69.59 69.59 4,636,542 +1.43(+2.10%)
Nov 23, 2010 68.01 68.26 67.43 68.16 3,776,308 -0.63(-0.92%)
Nov 22, 2010 68.77 69.08 68.15 68.79 3,441,976 -0.32(-0.46%)
Nov 19, 2010 68.21 69.11 67.87 69.11 4,166,329 +0.94(+1.38%)
Nov 18, 2010 67.88 68.63 67.75 68.17 2,885,283 +0.93(+1.38%)
Nov 17, 2010 67.40 67.62 66.97 67.24 2,560,979 -0.27(-0.40%)
Nov 16, 2010 67.70 67.91 66.90 67.51 4,078,211 -0.56(-0.82%)
Nov 15, 2010 68.23 68.73 67.94 68.07 2,456,053 -0.05(-0.07%)
Nov 12, 2010 68.09 68.36 67.76 68.12 2,802,328 -0.16(-0.23%)
Nov 11, 2010 67.77 68.34 67.48 68.28 2,770,733 +0.21(+0.31%)
Nov 10, 2010 68.26 68.51 67.61 68.07 4,964,637 -0.92(-1.33%)
Nov 09, 2010 69.83 69.88 68.74 68.99 4,615,143 -0.49(-0.71%)
Nov 08, 2010 69.61 69.61 68.95 69.48 3,304,697 -0.31(-0.44%)
Nov 05, 2010 69.34 69.96 69.28 69.79 3,688,373 +0.42(+0.61%)
Nov 04, 2010 69.09 69.64 68.68 69.37 4,203,386 +0.74(+1.08%)
Nov 03, 2010 68.31 68.70 67.70 68.63 2,705,159 +0.33(+0.48%)
Nov 02, 2010 67.98 68.54 67.91 68.30 3,059,182 +0.96(+1.43%)
Nov 01, 2010 67.38 68.03 66.93 67.34 2,844,459 +0.00(+0.00%)
Oct 29, 2010 67.46 67.54 67.00 67.34 4,330,642 -0.32(-0.47%)
Oct 28, 2010 68.25 68.40 66.97 67.66 5,243,238 -0.32(-0.47%)
Oct 27, 2010 68.94 69.10 67.45 67.98 5,400,373 -1.34(-1.93%)
Oct 25, 2010 69.94 69.99 69.25 69.32 4,031,651 -0.51(-0.73%)
Oct 22, 2010 69.61 69.95 69.12 69.83 2,969,089 +0.24(+0.34%)
Oct 21, 2010 69.95 70.00 68.61 69.59 6,158,625 -0.06(-0.09%)
Oct 20, 2010 68.74 69.89 68.74 69.65 4,780,175 +0.91(+1.32%)
Oct 19, 2010 68.83 69.09 67.69 68.74 4,388,588 -0.76(-1.09%)
Oct 18, 2010 69.44 69.75 68.73 69.50 3,992,653 +0.19(+0.27%)
Oct 15, 2010 69.71 69.91 69.00 69.31 5,733,960 -0.09(-0.13%)
Oct 14, 2010 68.55 69.40 68.53 69.40 5,104,206 +0.74(+1.08%)
Oct 13, 2010 67.91 69.45 67.73 68.66 8,406,057 +1.42(+2.11%)
Oct 12, 2010 67.10 67.45 66.26 67.24 3,012,028 -0.11(-0.16%)
Oct 11, 2010 67.45 67.60 66.96 67.35 2,815,724 -0.18(-0.27%)
Oct 08, 2010 67.53 67.75 66.92 67.53 4,291,199 +0.16(+0.24%)
Oct 07, 2010 68.19 68.28 67.01 67.37 3,442,544 -0.44(-0.65%)
Oct 06, 2010 68.00 68.15 67.70 67.81 3,601,978 -0.07(-0.10%)
Oct 05, 2010 66.88 68.28 66.51 67.88 20,400 +1.76(+2.66%)
Oct 04, 2010 66.25 66.63 65.44 66.12 3,941,323 -0.32(-0.48%)
Oct 01, 2010 66.44 67.43 66.17 66.44 3,913,466 -0.25(-0.38%)
Sep 30, 2010 67.11 68.00 66.65 66.69 4,538,654 -0.05(-0.07%)
Sep 29, 2010 66.83 67.07 66.24 66.74 15,400 -0.44(-0.65%)
Sep 28, 2010 67.34 67.53 66.38 67.18 1,800 +0.10(+0.15%)
Sep 27, 2010 67.42 67.68 67.08 67.08 3,187,790 -0.19(-0.28%)
Sep 24, 2010 66.93 67.54 66.93 67.27 4,647,249 +0.88(+1.33%)
Sep 23, 2010 66.39 67.24 66.04 66.39 4,029,897 -1.13(-1.67%)
Sep 22, 2010 66.97 67.98 66.97 67.52 6,823,274 +0.53(+0.79%)
Sep 21, 2010 67.45 67.45 66.79 66.99 12,753 +0.09(+0.13%)
Sep 20, 2010 67.06 67.30 66.57 66.90 3,420,499 +0.22(+0.33%)
Sep 17, 2010 66.68 67.04 66.10 66.68 5,439,422 -0.98(-1.45%)
Sep 15, 2010 67.31 67.77 66.97 67.66 4,227,233 +0.21(+0.31%)
Sep 14, 2010 67.54 67.82 67.40 67.45 600 -0.08(-0.12%)
Sep 13, 2010 68.39 69.50 67.27 67.53 4,531,993 -0.23(-0.34%)
Sep 10, 2010 67.85 68.09 67.55 67.76 3,600,193 +0.11(+0.16%)
Sep 09, 2010 68.42 68.64 67.47 67.65 3,311,904 +0.09(+0.13%)
Sep 08, 2010 67.10 68.33 67.10 67.56 7,600 +0.48(+0.72%)
Sep 07, 2010 67.22 67.48 66.73 67.08 5,262 -0.56(-0.83%)
Sep 03, 2010 67.50 68.34 67.31 67.64 4,321,501 +0.52(+0.77%)
Sep 02, 2010 66.52 67.45 66.52 67.12 8,500 +0.93(+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.