Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 48.73 49.11 48.65 48.70 5,049,692 -0.12(-0.24%)
Mar 30, 2011 48.82 49.08 48.82 48.82 6,051,000 +0.43(+0.88%)
Mar 29, 2011 48.02 48.42 47.89 48.39 3,783,256 +0.22(+0.45%)
Mar 28, 2011 47.35 48.53 47.35 48.17 6,867,935 +0.97(+2.05%)
Mar 25, 2011 47.27 47.57 47.17 47.20 5,283,373 -0.04(-0.08%)
Mar 24, 2011 47.05 47.27 46.92 47.24 6,079,835 +0.31(+0.67%)
Mar 23, 2011 46.96 47.12 46.75 46.93 6,785,044 -0.28(-0.60%)
Mar 22, 2011 47.70 47.78 47.08 47.21 6,004,056 -0.52(-1.08%)
Mar 21, 2011 47.99 48.10 47.70 47.73 5,840,136 +0.81(+1.73%)
Mar 18, 2011 47.56 47.57 46.71 46.92 9,085,225 -0.01(-0.01%)
Mar 17, 2011 47.58 47.70 46.63 46.92 12,612,937 +0.85(+1.85%)
Mar 16, 2011 47.02 47.03 46.01 46.07 11,621,589 -0.98(-2.09%)
Mar 15, 2011 46.88 47.96 46.81 47.05 8,430,966 -0.90(-1.89%)
Mar 14, 2011 48.06 48.23 47.38 47.96 7,313,778 -0.59(-1.21%)
Mar 11, 2011 47.83 48.83 47.83 48.55 7,233,509 +0.64(+1.34%)
Mar 10, 2011 47.41 48.34 47.34 47.91 7,437,872 -0.09(-0.19%)
Mar 09, 2011 47.49 48.19 47.20 48.00 6,194,221 +0.28(+0.59%)
Mar 08, 2011 47.29 48.02 47.09 47.72 5,941,052 +0.67(+1.42%)
Mar 07, 2011 47.62 47.79 46.71 47.05 5,491,397 -0.42(-0.88%)
Mar 04, 2011 48.20 48.26 46.94 47.47 7,503,811 -0.67(-1.39%)
Mar 03, 2011 47.67 48.31 47.53 48.14 5,977,248 +0.78(+1.65%)
Mar 02, 2011 47.28 47.77 46.70 47.36 9,854,682 -0.05(-0.11%)
Mar 01, 2011 48.33 48.46 47.15 47.41 10,165,113 -0.95(-1.96%)
Feb 28, 2011 48.35 48.74 48.13 48.36 5,619,963 +0.22(+0.46%)
Feb 25, 2011 48.48 48.52 48.03 48.14 5,694,728 -0.14(-0.30%)
Feb 24, 2011 47.98 48.60 47.85 48.28 7,932,248 +0.14(+0.29%)
Feb 23, 2011 48.98 49.34 47.72 48.14 10,959,265 -0.75(-1.53%)
Feb 22, 2011 49.52 49.71 48.69 48.89 8,984,085 -1.22(-2.43%)
Feb 18, 2011 50.11 50.45 49.86 50.11 7,689,584 +0.09(+0.18%)
Feb 17, 2011 49.36 50.06 49.26 50.02 5,853,679 +0.44(+0.89%)
Feb 16, 2011 49.05 49.67 49.05 49.58 6,495,991 +0.56(+1.15%)
Feb 15, 2011 49.00 49.27 48.61 49.01 5,913,423 +0.00(+0.00%)
Feb 14, 2011 49.21 49.35 48.88 49.01 4,997,128 -0.34(-0.69%)
Feb 11, 2011 48.92 49.56 48.74 49.35 6,483,606 +0.36(+0.74%)
Feb 10, 2011 48.29 49.14 48.20 48.99 7,961,426 +0.47(+0.96%)
Feb 09, 2011 48.46 48.53 47.80 48.53 4,697,557 +0.07(+0.15%)
Feb 08, 2011 48.22 48.53 48.05 48.46 4,548,645 +0.14(+0.30%)
Feb 07, 2011 48.31 48.44 47.86 48.31 7,348,842 -0.06(-0.12%)
Feb 04, 2011 48.45 48.54 47.89 48.37 4,547,472 +0.03(+0.07%)
Feb 03, 2011 48.16 48.52 48.09 48.34 6,250,463 +0.16(+0.34%)
Feb 02, 2011 48.66 48.70 48.09 48.18 7,672,157 -0.36(-0.74%)
Feb 01, 2011 48.15 48.93 48.01 48.54 19,154,748 +1.93(+4.15%)
Jan 31, 2011 46.08 46.63 45.78 46.60 8,252,251 +0.58(+1.26%)
Jan 28, 2011 47.45 47.47 45.96 46.02 8,671,357 -1.42(-2.99%)
Jan 27, 2011 47.60 47.76 47.14 47.44 4,758,036 +0.03(+0.05%)
Jan 26, 2011 47.52 47.70 47.16 47.42 4,348,384 +0.03(+0.05%)
Jan 25, 2011 47.62 47.76 47.15 47.39 5,870,800 -0.25(-0.52%)
Jan 24, 2011 47.35 47.66 47.14 47.64 5,003,340 +0.21(+0.44%)
Jan 21, 2011 47.51 47.56 47.14 47.43 7,072,051 +0.15(+0.32%)
Jan 20, 2011 47.10 47.40 46.84 47.28 6,438,904 +0.31(+0.67%)
Jan 19, 2011 47.44 47.56 46.71 46.97 5,159,773 -0.55(-1.15%)
Jan 18, 2011 47.31 47.63 47.27 47.51 6,717,016 +0.35(+0.75%)
Jan 14, 2011 46.89 47.42 46.87 47.16 3,723,669 +0.15(+0.32%)
Jan 13, 2011 46.75 47.16 46.56 47.01 3,685,011 +0.20(+0.42%)
Jan 12, 2011 47.01 47.11 46.69 46.82 3,839,321 +0.13(+0.28%)
Jan 11, 2011 47.05 47.06 46.38 46.69 4,650,532 -0.25(-0.54%)
Jan 10, 2011 46.68 47.19 46.50 46.94 4,277,361 -0.01(-0.01%)
Jan 07, 2011 47.38 47.45 46.20 46.95 10,982,363 -0.27(-0.57%)
Jan 06, 2011 47.42 47.49 46.99 47.22 5,154,532 -0.22(-0.46%)
Jan 05, 2011 46.95 47.64 46.94 47.44 5,213,619 +0.07(+0.15%)
Jan 04, 2011 47.43 47.59 47.07 47.36 5,893,517 -0.10(-0.22%)
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.