Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 42.57 43.02 41.98 42.00 9,259,032 -1.01(-2.35%)
Sep 29, 2011 42.67 43.01 42.24 43.01 7,815,520 +1.01(+2.41%)
Sep 28, 2011 42.74 42.89 41.94 42.00 6,408,225 -0.57(-1.34%)
Sep 27, 2011 43.07 43.35 42.35 42.57 7,674,557 +0.53(+1.27%)
Sep 26, 2011 41.54 42.11 41.13 42.04 8,219,289 +0.80(+1.95%)
Sep 23, 2011 41.16 41.58 40.65 41.23 13,905,897 -0.11(-0.27%)
Sep 22, 2011 41.62 42.14 40.81 41.34 19,214,554 -1.44(-3.37%)
Sep 21, 2011 43.96 43.96 42.77 42.79 9,903,759 -1.24(-2.82%)
Sep 20, 2011 43.99 44.76 43.45 44.03 8,727,859 +0.27(+0.62%)
Sep 19, 2011 43.59 43.89 43.03 43.76 9,603,026 -0.53(-1.19%)
Sep 16, 2011 44.10 44.40 43.36 44.28 12,410,778 +0.27(+0.62%)
Sep 15, 2011 44.58 44.88 43.69 44.01 11,820,165 +0.01(+0.03%)
Sep 14, 2011 43.45 44.86 43.07 44.00 12,573,709 +0.99(+2.30%)
Sep 13, 2011 42.51 43.40 42.49 43.01 9,114,114 +0.53(+1.25%)
Sep 12, 2011 41.98 42.52 41.49 42.47 10,105,328 -0.23(-0.54%)
Sep 09, 2011 42.73 43.08 42.30 42.71 10,108,170 -0.45(-1.05%)
Sep 08, 2011 43.03 43.74 42.92 43.16 7,251,070 -0.06(-0.14%)
Sep 07, 2011 43.41 43.50 42.81 43.22 10,753,440 +0.43(+0.99%)
Sep 06, 2011 42.75 43.03 42.12 42.79 11,111,689 -0.84(-1.92%)
Sep 02, 2011 43.89 44.02 43.41 43.63 7,897,492 -0.70(-1.59%)
Sep 01, 2011 44.78 45.45 44.22 44.34 9,526,114 -0.48(-1.07%)
Aug 31, 2011 45.05 45.58 44.56 44.82 8,445,503 +0.11(+0.24%)
Aug 30, 2011 44.22 45.02 44.08 44.71 6,733,092 +0.33(+0.75%)
Aug 29, 2011 43.47 44.52 43.47 44.38 6,912,099 +1.35(+3.14%)
Aug 26, 2011 42.06 43.19 41.37 43.03 7,149,938 +0.69(+1.63%)
Aug 25, 2011 43.20 43.35 42.14 42.34 7,994,827 -0.77(-1.79%)
Aug 24, 2011 42.37 43.27 42.28 43.11 6,912,430 +0.65(+1.54%)
Aug 23, 2011 41.36 42.51 41.14 42.45 8,238,411 +1.22(+2.97%)
Aug 22, 2011 41.88 42.00 40.98 41.23 6,990,823 +0.20(+0.49%)
Aug 19, 2011 40.93 41.95 40.92 41.03 9,934,701 -0.39(-0.93%)
Aug 18, 2011 42.06 42.10 40.73 41.42 12,682,419 -1.52(-3.53%)
Aug 17, 2011 43.16 43.58 42.57 42.93 7,831,676 -0.08(-0.18%)
Aug 16, 2011 42.96 43.28 42.55 43.01 8,903,933 -0.45(-1.03%)
Aug 15, 2011 43.44 43.51 42.85 43.46 6,345,110 +0.45(+1.04%)
Aug 12, 2011 42.91 43.37 42.48 43.01 8,700,937 +0.32(+0.74%)
Aug 11, 2011 41.24 43.51 40.92 42.70 17,709,146 +1.80(+4.40%)
Aug 10, 2011 41.85 42.20 40.70 40.90 16,010,040 -1.39(-3.29%)
Aug 09, 2011 42.34 42.36 40.07 42.29 20,402,966 +1.12(+2.72%)
Aug 08, 2011 42.34 43.38 40.87 41.17 21,184,806 -2.17(-5.01%)
Aug 05, 2011 43.65 44.18 42.48 43.34 15,651,047 +0.30(+0.71%)
Aug 04, 2011 43.86 44.07 43.01 43.03 12,218,814 -1.34(-3.02%)
Aug 03, 2011 43.80 44.52 43.57 44.37 10,381,782 +0.65(+1.48%)
Aug 02, 2011 44.32 44.46 43.68 43.73 12,021,699 -0.88(-1.98%)
Aug 01, 2011 46.09 46.09 44.20 44.61 13,395,919 -1.06(-2.31%)
Jul 29, 2011 45.28 45.97 45.10 45.66 9,454,922 +0.05(+0.12%)
Jul 28, 2011 46.32 46.58 45.50 45.61 11,149,676 -0.71(-1.52%)
Jul 27, 2011 46.93 46.96 46.12 46.32 10,757,600 -0.91(-1.93%)
Jul 26, 2011 47.72 47.76 45.93 47.23 19,084,920 -1.62(-3.32%)
Jul 25, 2011 48.53 49.08 48.31 48.85 5,232,768 -0.07(-0.15%)
Jul 22, 2011 49.18 49.21 48.85 48.92 4,376,101 -0.16(-0.32%)
Jul 21, 2011 48.71 49.47 48.67 49.08 6,975,173 +0.58(+1.20%)
Jul 20, 2011 48.47 48.65 48.26 48.50 4,080,961 +0.08(+0.16%)
Jul 19, 2011 48.05 48.50 47.97 48.42 4,692,980 +0.65(+1.35%)
Jul 18, 2011 48.10 48.16 47.59 47.78 5,059,224 -0.44(-0.90%)
Jul 15, 2011 48.59 48.59 47.72 48.21 6,383,506 -0.18(-0.38%)
Jul 14, 2011 48.43 48.83 48.13 48.40 5,384,389 -0.04(-0.08%)
Jul 13, 2011 48.59 48.92 48.30 48.44 4,099,818 +0.11(+0.23%)
Jul 12, 2011 48.49 48.86 48.27 48.32 5,815,995 -0.32(-0.66%)
Jul 11, 2011 48.92 48.92 48.30 48.65 5,614,703 -0.55(-1.11%)
Jul 08, 2011 49.34 49.44 48.90 49.19 6,143,755 -0.53(-1.06%)
Jul 07, 2011 49.43 50.01 49.21 49.72 7,135,215 +0.57(+1.17%)
Jul 06, 2011 48.65 49.46 48.64 49.15 7,278,346 +0.48(+0.98%)
Jul 05, 2011 48.82 48.82 48.39 48.67 4,296,402 -0.12(-0.24%)
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.