Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 43.21 43.66 42.60 42.62 9,122,439 -1.03(-2.35%)
Sep 29, 2011 43.31 43.66 42.87 43.65 7,700,223 +1.03(+2.41%)
Sep 28, 2011 43.38 43.54 42.56 42.62 6,313,689 -0.58(-1.34%)
Sep 27, 2011 43.71 44.00 42.98 43.21 7,561,339 +0.54(+1.27%)
Sep 26, 2011 42.16 42.74 41.74 42.67 8,098,035 +0.82(+1.95%)
Sep 23, 2011 41.77 42.21 41.25 41.85 13,700,753 -0.11(-0.27%)
Sep 22, 2011 42.25 42.77 41.42 41.96 18,931,094 -1.46(-3.37%)
Sep 21, 2011 44.62 44.62 43.41 43.43 9,757,655 -1.26(-2.82%)
Sep 20, 2011 44.65 45.43 44.10 44.69 8,599,103 +0.28(+0.62%)
Sep 19, 2011 44.24 44.55 43.68 44.41 9,461,359 -0.53(-1.19%)
Sep 16, 2011 44.76 45.07 44.01 44.95 12,227,690 +0.28(+0.62%)
Sep 15, 2011 45.24 45.55 44.34 44.67 11,645,790 +0.01(+0.03%)
Sep 14, 2011 44.10 45.53 43.72 44.66 12,388,217 +1.01(+2.30%)
Sep 13, 2011 43.15 44.05 43.13 43.65 8,979,660 +0.54(+1.25%)
Sep 12, 2011 42.61 43.16 42.11 43.11 9,956,250 -0.24(-0.54%)
Sep 09, 2011 43.37 43.73 42.94 43.35 9,959,050 -0.46(-1.05%)
Sep 08, 2011 43.67 44.39 43.56 43.81 7,144,100 -0.06(-0.14%)
Sep 07, 2011 44.06 44.15 43.45 43.87 10,594,801 +0.43(+0.99%)
Sep 06, 2011 43.39 43.67 42.75 43.43 10,947,766 -0.85(-1.92%)
Sep 02, 2011 44.55 44.68 44.06 44.29 7,780,985 -0.72(-1.59%)
Sep 01, 2011 45.45 46.13 44.89 45.00 9,385,582 -0.49(-1.07%)
Aug 31, 2011 45.72 46.26 45.22 45.49 8,320,912 +0.11(+0.24%)
Aug 30, 2011 44.88 45.70 44.74 45.38 6,633,763 +0.34(+0.75%)
Aug 29, 2011 44.12 45.19 44.12 45.04 6,810,130 +1.37(+3.14%)
Aug 26, 2011 42.69 43.83 41.99 43.67 7,044,459 +0.70(+1.63%)
Aug 25, 2011 43.85 44.00 42.77 42.97 7,876,885 -0.78(-1.79%)
Aug 24, 2011 43.00 43.92 42.91 43.75 6,810,456 +0.66(+1.54%)
Aug 23, 2011 41.98 43.15 41.76 43.09 8,116,875 +1.24(+2.97%)
Aug 22, 2011 42.50 42.63 41.59 41.85 6,887,692 +0.20(+0.49%)
Aug 19, 2011 41.54 42.58 41.53 41.65 9,788,141 -0.39(-0.93%)
Aug 18, 2011 42.69 42.73 41.34 42.04 12,495,323 -1.54(-3.53%)
Aug 17, 2011 43.80 44.23 43.21 43.58 7,716,142 -0.08(-0.18%)
Aug 16, 2011 43.60 43.93 43.19 43.66 8,772,581 -0.46(-1.03%)
Aug 15, 2011 44.09 44.17 43.49 44.11 6,251,506 +0.46(+1.04%)
Aug 12, 2011 43.55 44.02 43.12 43.66 8,572,579 +0.32(+0.74%)
Aug 11, 2011 41.86 44.16 41.53 43.34 17,447,898 +1.83(+4.40%)
Aug 10, 2011 42.47 42.83 41.31 41.51 15,773,858 -1.41(-3.29%)
Aug 09, 2011 42.97 42.99 40.67 42.92 20,101,978 +1.14(+2.72%)
Aug 08, 2011 42.97 44.03 41.48 41.78 20,872,286 -2.20(-5.01%)
Aug 05, 2011 44.31 44.84 43.12 43.98 15,420,160 +0.31(+0.71%)
Aug 04, 2011 44.51 44.73 43.66 43.68 12,038,560 -1.36(-3.02%)
Aug 03, 2011 44.46 45.19 44.23 45.04 10,228,628 +0.66(+1.48%)
Aug 02, 2011 44.98 45.13 44.33 44.38 11,844,353 -0.90(-1.98%)
Aug 01, 2011 46.78 46.78 44.86 45.28 13,198,301 -1.07(-2.31%)
Jul 29, 2011 45.96 46.66 45.77 46.35 9,315,441 +0.05(+0.12%)
Jul 28, 2011 47.01 47.27 46.18 46.30 10,985,194 -0.72(-1.52%)
Jul 27, 2011 47.63 47.66 46.81 47.01 10,598,902 -0.92(-1.93%)
Jul 26, 2011 48.44 48.47 46.62 47.94 18,803,376 -1.65(-3.32%)
Jul 25, 2011 49.25 49.81 49.03 49.58 5,155,573 -0.07(-0.15%)
Jul 22, 2011 49.92 49.94 49.58 49.66 4,311,544 -0.16(-0.32%)
Jul 21, 2011 49.44 50.21 49.40 49.82 6,872,274 +0.59(+1.20%)
Jul 20, 2011 49.19 49.38 48.98 49.23 4,020,758 +0.08(+0.16%)
Jul 19, 2011 48.77 49.23 48.69 49.15 4,623,748 +0.66(+1.35%)
Jul 18, 2011 48.82 48.88 48.30 48.49 4,984,589 -0.44(-0.90%)
Jul 15, 2011 49.31 49.31 48.43 48.93 6,289,335 -0.19(-0.38%)
Jul 14, 2011 49.15 49.56 48.85 49.12 5,304,957 -0.04(-0.08%)
Jul 13, 2011 49.31 49.65 49.02 49.16 4,039,337 +0.11(+0.23%)
Jul 12, 2011 49.21 49.60 48.99 49.05 5,730,196 -0.33(-0.66%)
Jul 11, 2011 49.65 49.66 49.02 49.38 5,531,874 -0.56(-1.11%)
Jul 08, 2011 50.08 50.19 49.64 49.93 6,053,121 -0.54(-1.06%)
Jul 07, 2011 50.17 50.75 49.95 50.47 7,029,955 +0.58(+1.17%)
Jul 06, 2011 49.38 50.21 49.37 49.88 7,170,974 +0.48(+0.98%)
Jul 05, 2011 49.55 49.55 49.12 49.40 4,233,020 -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.