United Parcel Service (NY: UPS )

184.99 +2.45 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 72.30 73.18 72.16 72.93 4,069,956 +0.95(+1.32%)
Jun 29, 2011 72.36 72.48 71.56 71.98 3,857,192 -0.07(-0.10%)
Jun 28, 2011 71.62 72.28 71.47 72.05 3,440,168 +0.61(+0.85%)
Jun 27, 2011 71.15 71.61 70.86 71.44 2,932,869 +0.32(+0.45%)
Jun 24, 2011 71.25 71.49 70.51 71.12 4,743,819 -0.20(-0.28%)
Jun 23, 2011 70.19 71.53 70.11 71.32 5,557,302 +0.21(+0.30%)
Jun 22, 2011 71.18 71.75 71.08 71.11 5,040,250 +0.46(+0.65%)
Jun 21, 2011 69.78 70.87 69.70 70.65 4,478,592 +1.35(+1.95%)
Jun 20, 2011 69.22 69.52 69.18 69.30 3,058,358 +0.13(+0.19%)
Jun 17, 2011 69.64 69.83 69.17 69.17 5,585,098 +0.12(+0.17%)
Jun 16, 2011 69.01 69.58 68.62 69.05 4,450,296 -0.06(-0.09%)
Jun 15, 2011 68.79 69.30 68.48 69.11 5,497,291 -0.10(-0.14%)
Jun 14, 2011 69.24 69.59 68.80 69.21 4,270,552 +0.75(+1.10%)
Jun 13, 2011 68.42 68.88 68.27 68.46 4,534,742 -0.04(-0.06%)
Jun 10, 2011 69.05 69.29 68.13 68.50 4,866,809 -0.79(-1.14%)
Jun 09, 2011 69.56 69.71 69.25 69.29 4,299,602 +0.03(+0.04%)
Jun 08, 2011 69.46 69.81 69.02 69.26 4,896,559 -0.49(-0.70%)
Jun 07, 2011 70.33 70.52 69.69 69.75 4,603,310 -0.61(-0.87%)
Jun 06, 2011 70.94 71.17 70.12 70.36 3,988,727 -0.79(-1.11%)
Jun 03, 2011 71.76 71.76 70.84 71.15 5,370,115 -1.76(-2.41%)
May 24, 2011 73.55 73.58 72.71 72.91 3,790,265 -0.59(-0.80%)
May 23, 2011 73.37 73.65 72.70 73.50 4,400,473 -0.55(-0.74%)
May 20, 2011 74.07 74.39 73.95 74.05 4,709,307 -0.25(-0.34%)
May 19, 2011 74.00 74.65 73.96 74.30 3,354,114 +0.46(+0.62%)
May 18, 2011 73.41 74.06 72.93 73.84 3,114,479 +0.42(+0.57%)
May 17, 2011 73.59 73.74 73.02 73.42 4,727,444 -0.38(-0.51%)
May 16, 2011 74.00 74.30 73.63 73.80 3,810,619 -0.34(-0.46%)
May 13, 2011 74.43 74.71 73.79 74.14 3,774,973 -0.20(-0.27%)
May 12, 2011 74.28 74.43 73.69 74.34 3,797,517 -0.31(-0.42%)
May 11, 2011 74.50 74.95 74.22 74.65 4,818,637 +0.28(+0.38%)
May 10, 2011 73.86 74.71 73.86 74.37 2,874,297 +0.67(+0.91%)
May 09, 2011 74.01 74.06 73.58 73.70 3,403,401 -0.40(-0.54%)
May 06, 2011 74.90 74.95 74.00 74.10 3,980,411 +0.14(+0.19%)
May 05, 2011 73.75 74.93 73.58 73.96 5,408,657 -0.29(-0.39%)
May 04, 2011 74.97 75.24 73.74 74.25 4,217,286 -0.84(-1.12%)
May 03, 2011 74.66 75.24 74.50 75.09 3,484,589 +0.22(+0.29%)
May 02, 2011 74.75 74.93 74.75 74.87 2,453,754 -0.10(-0.13%)
Apr 29, 2011 74.85 75.34 74.62 74.97 4,396,352 +0.16(+0.21%)
Apr 28, 2011 73.99 74.99 73.99 74.81 2,885,258 +0.54(+0.73%)
Apr 27, 2011 74.64 74.65 73.68 74.27 3,411,994 -0.03(-0.04%)
Apr 26, 2011 74.92 75.00 74.04 74.30 4,295,693 +0.66(+0.90%)
Apr 25, 2011 73.28 74.09 72.82 73.64 3,831,774 +0.47(+0.64%)
Apr 21, 2011 72.98 73.50 72.78 73.17 2,620,777 +0.46(+0.63%)
Apr 20, 2011 72.75 73.42 72.39 72.71 3,007,712 +0.73(+1.01%)
Apr 19, 2011 71.85 72.15 71.69 71.98 2,705,674 +0.06(+0.08%)
Apr 18, 2011 71.81 72.04 71.48 71.92 3,453,934 -0.79(-1.09%)
Apr 15, 2011 72.60 72.96 72.35 72.71 3,609,040 +0.30(+0.41%)
Apr 14, 2011 72.29 72.97 72.12 72.41 3,413,350 -0.20(-0.28%)
Apr 13, 2011 73.46 73.52 72.32 72.61 3,640,587 -0.62(-0.85%)
Apr 12, 2011 72.76 73.85 72.76 73.23 3,185,100 +0.02(+0.03%)
Apr 11, 2011 73.13 73.30 72.55 73.21 3,488,239 -0.04(-0.05%)
Apr 08, 2011 74.11 74.13 72.84 73.25 4,212,094 -0.75(-1.01%)
Apr 07, 2011 74.24 74.41 73.69 74.00 2,659,560 -0.47(-0.63%)
Apr 06, 2011 74.30 74.61 73.95 74.47 2,704,588 +0.32(+0.43%)
Apr 05, 2011 74.43 74.88 74.07 74.15 2,843,921 -0.59(-0.79%)
Apr 04, 2011 74.59 74.85 74.40 74.74 2,308,032 +0.26(+0.35%)
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.