Skip to main content

United Parcel Service (NY: UPS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 47.26 47.53 47.16 47.22 3,158,625 -0.06(-0.14%)
Dec 30, 2010 47.27 47.55 47.18 47.28 2,218,084 +0.00(+0.00%)
Dec 29, 2010 47.35 47.48 47.19 47.28 2,282,561 -0.08(-0.18%)
Dec 28, 2010 47.46 47.57 47.28 47.37 2,509,957 +0.00(+0.00%)
Dec 27, 2010 47.16 47.59 47.08 47.37 2,479,026 +0.05(+0.11%)
Dec 23, 2010 47.41 47.47 47.16 47.31 2,368,736 -0.08(-0.18%)
Dec 22, 2010 47.53 47.61 47.27 47.40 2,354,258 -0.01(-0.03%)
Dec 21, 2010 47.49 47.61 47.40 47.41 3,271,712 +0.09(+0.19%)
Dec 20, 2010 47.77 47.84 47.05 47.32 5,406,292 -0.21(-0.44%)
Dec 17, 2010 47.97 48.06 47.41 47.53 10,474,853 -0.46(-0.95%)
Dec 16, 2010 47.00 48.10 46.56 47.98 11,145,298 +0.98(+2.09%)
Dec 15, 2010 46.94 47.36 46.85 47.00 5,412,041 -0.23(-0.48%)
Dec 14, 2010 47.52 47.54 46.93 47.23 5,930,137 -0.11(-0.23%)
Dec 13, 2010 47.65 47.65 47.30 47.34 4,579,625 -0.08(-0.16%)
Dec 10, 2010 47.72 47.86 47.07 47.42 5,232,513 -0.10(-0.21%)
Dec 09, 2010 47.04 47.87 47.03 47.52 9,671,227 +0.67(+1.43%)
Dec 08, 2010 46.67 46.95 46.44 46.85 4,508,302 +0.21(+0.45%)
Dec 07, 2010 46.94 47.11 46.58 46.64 7,677,530 +0.00(+0.00%)
Dec 06, 2010 46.62 46.85 46.33 46.64 5,377,768 -0.07(-0.15%)
Dec 03, 2010 46.47 46.76 46.10 46.71 5,933,171 -0.04(-0.08%)
Dec 02, 2010 46.48 46.97 46.47 46.75 6,939,460 +0.27(+0.59%)
Dec 01, 2010 46.17 46.77 46.10 46.47 8,857,343 +0.85(+1.87%)
Nov 30, 2010 45.06 45.96 44.93 45.62 11,694,131 +0.16(+0.36%)
Nov 29, 2010 44.86 45.52 44.62 45.46 8,007,208 +0.51(+1.13%)
Nov 26, 2010 45.27 45.20 44.85 44.95 2,831,752 -0.32(-0.70%)
Nov 24, 2010 44.59 45.27 45.27 45.27 7,127,193 +0.93(+2.10%)
Nov 23, 2010 44.24 44.41 43.87 44.34 5,804,860 -0.41(-0.92%)
Nov 22, 2010 44.74 44.94 44.33 44.75 5,290,932 -0.21(-0.46%)
Nov 19, 2010 44.37 44.96 44.15 44.96 6,404,391 +0.61(+1.38%)
Nov 18, 2010 44.16 44.65 44.07 44.35 4,435,195 +0.60(+1.38%)
Nov 17, 2010 43.85 43.99 43.57 43.74 3,936,682 -0.18(-0.40%)
Nov 16, 2010 44.04 44.18 43.52 43.92 6,268,938 -0.36(-0.82%)
Nov 15, 2010 44.39 44.71 44.20 44.28 3,775,392 -0.03(-0.07%)
Nov 12, 2010 44.30 44.47 44.08 44.31 4,307,678 -0.10(-0.23%)
Nov 11, 2010 44.09 44.46 43.90 44.42 4,259,111 +0.14(+0.31%)
Nov 10, 2010 44.41 44.57 43.98 44.28 7,631,533 -0.29(-0.66%)
Nov 09, 2010 45.12 45.15 44.41 44.58 7,142,960 -0.32(-0.71%)
Nov 08, 2010 44.98 44.98 44.55 44.89 5,114,754 -0.20(-0.44%)
Nov 05, 2010 44.80 45.20 44.76 45.09 5,708,578 +0.27(+0.61%)
Nov 04, 2010 44.64 45.00 44.37 44.82 6,505,675 +0.48(+1.08%)
Nov 03, 2010 44.14 44.39 43.74 44.34 4,186,835 +0.21(+0.48%)
Nov 02, 2010 43.92 44.29 43.88 44.13 4,734,765 +0.62(+1.43%)
Nov 01, 2010 43.53 43.95 43.24 43.51 4,402,433 +0.00(+0.00%)
Oct 29, 2010 43.59 43.64 43.29 43.51 6,702,632 -0.21(-0.47%)
Oct 28, 2010 44.10 44.19 43.27 43.72 8,115,077 -0.21(-0.47%)
Oct 27, 2010 44.54 44.65 43.58 43.92 8,358,279 -0.87(-1.93%)
Oct 25, 2010 45.19 45.22 44.74 44.79 6,239,877 -0.33(-0.73%)
Oct 22, 2010 44.98 45.20 44.66 45.12 4,595,326 +0.16(+0.34%)
Oct 21, 2010 45.20 45.23 44.33 44.96 9,531,843 -0.04(-0.09%)
Oct 20, 2010 44.41 45.16 44.41 45.00 7,398,384 +0.59(+1.32%)
Oct 19, 2010 44.47 44.64 43.74 44.41 6,792,316 -0.49(-1.09%)
Oct 18, 2010 44.87 45.07 44.41 44.90 6,179,519 +0.12(+0.27%)
Oct 15, 2010 45.04 45.17 44.58 44.78 8,874,579 -0.06(-0.13%)
Oct 14, 2010 44.29 44.84 44.28 44.84 7,899,894 +0.48(+1.08%)
Oct 13, 2010 43.88 44.87 43.76 44.36 13,010,244 +0.92(+2.11%)
Oct 12, 2010 43.35 43.58 42.81 43.44 4,661,783 -0.07(-0.16%)
Oct 11, 2010 43.58 43.68 43.26 43.52 4,357,959 -0.12(-0.27%)
Oct 08, 2010 43.63 43.77 43.24 43.63 6,641,585 +0.10(+0.24%)
Oct 07, 2010 44.06 44.12 43.30 43.53 5,328,103 -0.28(-0.65%)
Oct 06, 2010 43.94 44.03 43.74 43.81 5,574,862 -0.05(-0.10%)
Oct 05, 2010 43.21 44.12 42.97 43.86 31,573 +1.14(+2.66%)
Oct 04, 2010 42.80 43.05 42.28 42.72 6,100,074 -0.21(-0.48%)
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.