Skip to main content

United Parcel Service (NY: UPS )

148.41 +1.08 (+0.73%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 49.45 49.85 49.37 49.43 4,975,197 -0.12(-0.24%)
Mar 30, 2011 49.55 49.81 49.55 49.55 5,961,735 +0.43(+0.88%)
Mar 29, 2011 48.74 49.15 48.61 49.12 3,727,445 +0.22(+0.45%)
Mar 28, 2011 48.06 49.26 48.06 48.90 6,766,618 +0.98(+2.05%)
Mar 25, 2011 47.98 48.28 47.88 47.91 5,205,431 -0.04(-0.08%)
Mar 24, 2011 47.76 47.98 47.62 47.95 5,990,144 +0.32(+0.67%)
Mar 23, 2011 47.66 47.83 47.45 47.63 6,684,950 -0.29(-0.60%)
Mar 22, 2011 48.41 48.50 47.79 47.92 5,915,483 -0.53(-1.08%)
Mar 21, 2011 48.71 48.82 48.42 48.44 5,753,981 +0.82(+1.73%)
Mar 18, 2011 48.27 48.28 47.41 47.62 8,951,198 -0.01(-0.01%)
Mar 17, 2011 48.29 48.42 47.33 47.63 12,426,868 +0.86(+1.85%)
Mar 16, 2011 47.73 47.74 46.69 46.76 11,450,145 -1.00(-2.09%)
Mar 15, 2011 47.59 48.68 47.51 47.76 8,306,590 -0.92(-1.89%)
Mar 14, 2011 48.78 48.96 48.08 48.68 7,205,883 -0.60(-1.21%)
Mar 11, 2011 48.55 49.56 48.55 49.28 7,126,799 +0.65(+1.34%)
Mar 10, 2011 48.12 49.06 48.05 48.62 7,328,147 -0.09(-0.19%)
Mar 09, 2011 48.20 48.91 47.91 48.72 6,102,843 +0.29(+0.59%)
Mar 08, 2011 48.00 48.74 47.80 48.43 5,853,408 +0.68(+1.42%)
Mar 07, 2011 48.33 48.51 47.41 47.75 5,410,387 -0.43(-0.88%)
Mar 04, 2011 48.92 48.98 47.64 48.18 7,393,113 -0.68(-1.39%)
Mar 03, 2011 48.38 49.03 48.24 48.86 5,889,070 +0.79(+1.65%)
Mar 02, 2011 47.98 48.48 47.40 48.06 9,709,304 -0.05(-0.11%)
Mar 01, 2011 49.06 49.18 47.86 48.12 10,015,155 -0.96(-1.96%)
Feb 28, 2011 49.07 49.47 48.85 49.08 5,537,056 +0.23(+0.46%)
Feb 25, 2011 49.20 49.25 48.75 48.86 5,610,718 -0.15(-0.30%)
Feb 24, 2011 48.70 49.33 48.56 49.00 7,815,230 +0.14(+0.29%)
Feb 23, 2011 49.71 50.08 48.44 48.86 10,797,591 -0.76(-1.53%)
Feb 22, 2011 50.27 50.46 49.42 49.62 8,851,550 -1.24(-2.43%)
Feb 18, 2011 50.86 51.21 50.61 50.86 7,576,146 +0.09(+0.18%)
Feb 17, 2011 50.10 50.80 49.99 50.76 5,767,324 +0.45(+0.89%)
Feb 16, 2011 49.79 50.41 49.79 50.32 6,400,161 +0.57(+1.15%)
Feb 15, 2011 49.73 50.01 49.34 49.75 5,826,187 +0.00(+0.00%)
Feb 14, 2011 49.95 50.09 49.61 49.75 4,923,409 -0.35(-0.69%)
Feb 11, 2011 49.65 50.30 49.47 50.09 6,387,958 +0.37(+0.74%)
Feb 10, 2011 49.01 49.88 48.92 49.73 7,843,977 +0.47(+0.96%)
Feb 09, 2011 49.18 49.26 48.52 49.26 4,628,257 +0.07(+0.15%)
Feb 08, 2011 48.94 49.26 48.77 49.18 4,481,542 +0.15(+0.30%)
Feb 07, 2011 49.04 49.16 48.58 49.04 7,240,430 -0.06(-0.12%)
Feb 04, 2011 49.18 49.27 48.61 49.10 4,480,386 +0.03(+0.07%)
Feb 03, 2011 48.89 49.24 48.81 49.06 6,158,254 +0.17(+0.34%)
Feb 02, 2011 49.39 49.43 48.81 48.90 7,558,974 -0.36(-0.74%)
Feb 01, 2011 48.87 49.66 48.73 49.26 18,872,170 +1.96(+4.15%)
Jan 31, 2011 46.77 47.33 46.46 47.30 8,130,510 +0.59(+1.26%)
Jan 28, 2011 48.17 48.19 46.65 46.71 8,543,434 -1.44(-2.99%)
Jan 27, 2011 48.31 48.48 47.85 48.15 4,687,844 +0.03(+0.05%)
Jan 26, 2011 48.23 48.41 47.87 48.13 4,284,235 +0.03(+0.06%)
Jan 25, 2011 48.33 48.48 47.86 48.10 5,784,191 -0.25(-0.52%)
Jan 24, 2011 48.06 48.38 47.84 48.35 4,929,528 +0.21(+0.44%)
Jan 21, 2011 48.22 48.27 47.85 48.14 6,967,721 +0.15(+0.32%)
Jan 20, 2011 47.81 48.11 47.54 47.99 6,343,915 +0.32(+0.66%)
Jan 19, 2011 48.15 48.27 47.41 47.67 5,083,654 -0.55(-1.15%)
Jan 18, 2011 48.01 48.34 47.98 48.22 6,617,924 +0.36(+0.74%)
Jan 14, 2011 47.59 48.13 47.57 47.87 3,668,736 +0.15(+0.32%)
Jan 13, 2011 47.45 47.86 47.26 47.72 3,630,649 +0.20(+0.42%)
Jan 12, 2011 47.71 47.82 47.39 47.52 3,782,682 +0.13(+0.28%)
Jan 11, 2011 47.75 47.77 47.08 47.39 4,581,925 -0.26(-0.54%)
Jan 10, 2011 47.38 47.90 47.20 47.64 4,214,260 -0.01(-0.01%)
Jan 07, 2011 48.09 48.16 46.89 47.65 10,820,347 -0.27(-0.57%)
Jan 06, 2011 48.13 48.21 47.69 47.92 5,078,491 -0.22(-0.46%)
Jan 05, 2011 47.66 48.35 47.64 48.15 5,136,706 +0.07(+0.15%)
Jan 04, 2011 48.14 48.30 47.78 48.07 5,806,574 -0.11(-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.